AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.22	32.34	32.18	32.24	32.24	0.19%	2,550
Feb 20, 2025	32.06	32.28	31.92	32.18	32.18	0.31%	13,929
Feb 19, 2025	31.97	32.09	31.92	32.08	32.08	0.09%	3,722
Feb 18, 2025	31.97	32.05	31.97	32.05	32.05	0.56%	3,253
Feb 14, 2025	32.06	32.06	31.87	31.87	31.87	-0.78%	3,521
Feb 13, 2025	31.73	32.12	31.73	32.12	32.12	1.65%	3,713
Feb 12, 2025	31.35	31.72	31.35	31.60	31.60	0.16%	2,548
Feb 11, 2025	31.56	31.68	31.54	31.55	31.55	-0.66%	3,915
Feb 10, 2025	31.83	31.83	31.63	31.76	31.76	0.19%	2,487
Feb 7, 2025	31.80	31.80	31.65	31.70	31.70	-0.82%	2,954
Feb 6, 2025	32.20	32.22	31.96	31.96	31.96	-0.62%	3,118
Feb 5, 2025	31.92	32.17	31.92	32.16	32.16	1.26%	8,033
Feb 4, 2025	31.64	31.78	31.64	31.76	31.76	0.57%	8,394
Feb 3, 2025	31.37	31.73	31.37	31.58	31.58	-0.06%	3,854
Jan 31, 2025	31.89	31.99	31.60	31.60	31.60	-1.10%	14,128
Jan 30, 2025	31.91	31.95	31.83	31.95	31.95	0.79%	2,448
Jan 29, 2025	31.75	31.78	31.61	31.70	31.70	-0.24%	1,768
Jan 28, 2025	31.85	31.85	31.76	31.78	31.78	-0.17%	1,979
Jan 27, 2025	31.55	31.85	31.55	31.83	31.83	0.89%	3,251
Jan 24, 2025	31.37	31.55	31.37	31.55	31.55	0.57%	3,069
Jan 23, 2025	31.10	31.37	31.04	31.37	31.37	0.80%	2,545
Jan 22, 2025	31.17	31.17	31.04	31.12	31.12	-0.10%	5,695
Jan 21, 2025	30.87	31.15	30.87	31.15	31.15	1.76%	5,564
Jan 17, 2025	30.56	30.61	30.52	30.61	30.61	-0.39%	8,199
Jan 16, 2025	30.44	30.73	30.44	30.73	30.73	0.90%	2,953
Jan 15, 2025	30.43	30.52	30.41	30.46	30.46	0.71%	3,978
Jan 14, 2025	30.33	30.34	30.14	30.24	30.24	0.33%	7,525
Jan 13, 2025	29.99	30.15	29.94	30.14	30.14	0.13%	6,379
Jan 10, 2025	30.26	30.33	29.99	30.10	30.10	-1.05%	12,403
Jan 8, 2025	30.10	30.42	30.10	30.42	30.42	0.60%	3,452
Jan 7, 2025	30.26	30.46	30.10	30.24	30.24	0.17%	11,990
Jan 6, 2025	30.24	30.33	30.10	30.19	30.19	-0.33%	9,168
Jan 3, 2025	30.13	30.29	30.13	30.29	30.29	1.00%	2,906
Jan 2, 2025	29.99	29.99	29.99	29.99	29.99	-0.66%	459
Dec 31, 2024	30.21	30.21	30.02	30.19	30.19	0.31%	1,247
Dec 30, 2024	30.20	30.20	29.97	30.10	30.10	-1.26%	2,479
Dec 27, 2024	30.50	30.62	30.38	30.48	30.33	-0.88%	9,548
Dec 26, 2024	30.63	30.75	30.59	30.75	30.60	0.39%	6,880
Dec 24, 2024	30.48	30.63	30.48	30.63	30.48	0.76%	1,660
Dec 23, 2024	28.81	30.46	28.81	30.40	30.25	0.53%	20,197
Dec 20, 2024	30.13	30.42	30.13	30.24	30.09	0.20%	4,823
Dec 19, 2024	30.21	30.31	30.16	30.18	30.03	-0.33%	19,396
Dec 18, 2024	31.00	31.00	30.28	30.28	30.13	-2.29%	4,850
Dec 17, 2024	30.76	30.99	30.76	30.99	30.84	0.39%	4,245
Dec 16, 2024	30.99	31.01	30.76	30.87	30.72	0.23%	6,808
Dec 13, 2024	30.91	30.91	30.75	30.80	30.65	-0.45%	1,652
Dec 12, 2024	31.21	31.25	30.94	30.94	30.79	-1.24%	1,755
Dec 11, 2024	31.42	31.42	31.25	31.33	31.18	0.16%	2,394
Dec 10, 2024	31.46	31.46	31.28	31.28	31.13	-0.70%	4,022
Dec 9, 2024	31.64	31.67	31.50	31.50	31.35	-0.43%	3,457
Dec 6, 2024	31.68	31.68	31.55	31.64	31.48	0.05%	6,020
Dec 5, 2024	31.76	31.76	31.62	31.62	31.47	-0.32%	2,494
Dec 4, 2024	31.73	31.80	31.68	31.72	31.57	-0.03%	2,674
Dec 3, 2024	31.87	31.91	31.73	31.73	31.58	-	1,088
Dec 2, 2024	31.84	31.84	31.66	31.73	31.58	-0.70%	5,818
Nov 29, 2024	31.87	31.95	31.87	31.95	31.80	0.52%	370
Nov 27, 2024	31.79	31.79	31.79	31.79	31.64	1.21%	469
Nov 26, 2024	31.35	31.42	31.17	31.41	31.26	0.19%	4,433
Nov 25, 2024	31.30	31.40	31.28	31.35	31.20	0.73%	2,482
Nov 22, 2024	31.04	31.20	31.04	31.12	30.97	0.46%	5,049
Nov 21, 2024	30.84	30.98	30.83	30.98	30.83	0.88%	1,939
Nov 20, 2024	30.07	30.78	30.07	30.71	30.56	0.07%	22,205
Nov 19, 2024	30.54	30.86	30.54	30.69	30.54	-0.03%	4,939
Nov 18, 2024	30.66	30.88	30.61	30.70	30.55	-0.37%	22,092
Nov 15, 2024	30.86	30.92	30.72	30.82	30.67	-0.95%	2,192
Nov 14, 2024	31.40	31.52	31.11	31.11	30.96	-1.55%	6,543
Nov 13, 2024	31.79	31.79	31.55	31.60	31.45	-0.57%	6,764
Nov 12, 2024	32.18	32.18	31.76	31.78	31.63	-1.57%	3,926
Nov 11, 2024	32.39	32.43	32.20	32.29	32.13	0.30%	7,561
Nov 8, 2024	32.16	32.37	32.16	32.19	32.03	-0.03%	2,617
Nov 7, 2024	32.03	32.22	31.94	32.20	32.04	0.94%	11,642
Nov 6, 2024	32.43	32.43	31.54	31.90	31.75	-0.90%	6,766
Nov 5, 2024	32.05	32.32	30.84	32.19	32.03	-0.22%	11,043
Nov 4, 2024	32.22	32.33	32.15	32.26	32.10	0.19%	1,371
Nov 1, 2024	32.19	32.25	31.90	32.20	32.04	0.59%	6,774
Oct 31, 2024	32.05	32.11	32.01	32.01	31.86	-1.63%	1,300
Oct 30, 2024	32.29	32.54	32.19	32.54	32.38	-0.29%	10,858
Oct 29, 2024	32.67	32.67	32.54	32.64	32.48	0.14%	3,151
Oct 28, 2024	32.41	32.63	32.27	32.59	32.43	1.05%	10,385
Oct 25, 2024	32.47	32.47	32.25	32.25	32.09	-0.62%	1,341
Oct 24, 2024	32.44	32.53	32.41	32.45	32.29	0.04%	4,487
Oct 23, 2024	32.39	32.44	32.26	32.44	32.28	-0.26%	5,688
Oct 22, 2024	32.49	32.65	32.49	32.52	32.36	-0.32%	2,257
Oct 21, 2024	32.93	32.93	32.57	32.62	32.47	-0.78%	112,977
Oct 18, 2024	32.72	32.95	32.72	32.88	32.72	1.26%	1,911
Oct 17, 2024	32.81	32.82	32.47	32.47	32.31	-0.89%	7,833
Oct 16, 2024	32.86	32.86	32.76	32.76	32.60	-0.21%	65,831
Oct 15, 2024	32.80	32.91	32.74	32.83	32.67	0.34%	2,264
Oct 14, 2024	32.62	32.84	32.55	32.72	32.56	0.06%	2,844
Oct 11, 2024	32.49	32.70	32.25	32.70	32.54	1.14%	5,511
Oct 10, 2024	32.34	32.34	32.30	32.33	32.17	-0.71%	579
Oct 9, 2024	32.35	32.56	32.35	32.56	32.40	0.59%	1,955
Oct 8, 2024	32.29	32.38	32.15	32.37	32.21	0.28%	10,337
Oct 7, 2024	32.48	32.48	32.20	32.28	32.12	-0.68%	2,195
Oct 4, 2024	32.44	32.50	32.41	32.50	32.34	0.49%	1,372
Oct 3, 2024	32.55	32.55	32.32	32.34	32.18	-1.01%	3,079
Oct 2, 2024	32.78	32.78	32.55	32.67	32.51	-0.40%	5,153
Oct 1, 2024	32.80	32.81	32.61	32.80	32.64	-0.10%	2,626
Sep 30, 2024	32.85	32.86	32.61	32.83	32.67	0.04%	3,423
Sep 27, 2024	32.87	32.88	32.79	32.82	32.66	0.21%	3,268