AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	36.40	36.53	36.29	36.33	36.33	-0.47%	12,916
Dec 26, 2025	36.56	36.56	36.41	36.50	36.50	-0.04%	2,494
Dec 24, 2025	36.47	36.54	36.43	36.51	36.51	0.26%	3,929
Dec 23, 2025	36.48	36.49	36.35	36.42	36.42	0.18%	9,418
Dec 22, 2025	36.15	36.41	36.15	36.35	36.35	0.34%	16,118
Dec 19, 2025	36.12	36.43	36.07	36.23	36.23	0.77%	16,826
Dec 18, 2025	35.86	36.12	35.86	35.95	35.95	0.37%	22,980
Dec 17, 2025	35.92	35.99	35.77	35.82	35.82	-0.33%	5,261
Dec 16, 2025	36.17	36.17	35.78	35.94	35.94	-0.61%	13,265
Dec 15, 2025	36.05	36.21	36.05	36.16	36.16	0.75%	8,837
Dec 12, 2025	35.88	35.94	35.81	35.89	35.89	-0.30%	54,608
Dec 11, 2025	36.06	36.14	35.93	36.00	36.00	0.19%	9,616
Dec 10, 2025	35.70	35.96	35.60	35.93	35.93	1.07%	9,427
Dec 9, 2025	35.95	36.02	35.52	35.55	35.55	-1.12%	16,239
Dec 8, 2025	36.35	36.35	35.91	35.95	35.95	-0.98%	22,214
Dec 5, 2025	36.21	36.50	36.21	36.31	36.31	0.30%	15,429
Dec 4, 2025	36.38	36.42	36.11	36.20	36.20	-0.23%	18,763
Dec 3, 2025	36.27	36.32	36.25	36.29	36.29	0.24%	5,940
Dec 2, 2025	36.44	36.44	36.20	36.20	36.20	-0.41%	7,236
Dec 1, 2025	36.94	36.94	36.35	36.35	36.35	-1.32%	22,589
Nov 28, 2025	36.73	36.86	36.70	36.83	36.83	-0.10%	4,637
Nov 26, 2025	36.80	37.05	36.75	36.87	36.87	0.33%	169,499
Nov 25, 2025	36.28	36.75	36.28	36.75	36.75	1.94%	49,536
Nov 24, 2025	36.09	36.24	35.95	36.05	36.05	0.36%	8,698
Nov 21, 2025	35.48	36.23	35.48	35.92	35.92	1.93%	59,334
Nov 20, 2025	35.65	35.75	35.17	35.24	35.24	-0.61%	6,773
Nov 19, 2025	35.52	35.52	35.14	35.46	35.46	-0.28%	4,147
Nov 18, 2025	35.42	35.67	35.26	35.56	35.56	0.25%	6,662
Nov 17, 2025	35.44	35.73	35.42	35.47	35.47	-0.23%	63,498
Nov 14, 2025	35.44	35.75	35.30	35.55	35.55	0.33%	114,970
Nov 13, 2025	35.52	35.72	35.36	35.43	35.43	-0.43%	11,552
Nov 12, 2025	35.28	35.66	35.28	35.59	35.59	1.28%	7,585
Nov 11, 2025	34.66	35.20	34.66	35.14	35.14	2.26%	7,716
Nov 10, 2025	34.11	34.36	34.11	34.36	34.36	0.80%	2,671
Nov 7, 2025	33.86	34.09	33.86	34.09	34.09	0.45%	4,178
Nov 6, 2025	33.94	33.98	33.80	33.93	33.93	-0.09%	8,764
Nov 5, 2025	33.82	33.96	33.66	33.96	33.96	0.51%	8,473
Nov 4, 2025	33.80	33.80	33.73	33.79	33.79	0.15%	1,824
Nov 3, 2025	33.81	33.81	33.64	33.74	33.74	-0.27%	4,517
Oct 31, 2025	33.76	34.03	33.63	33.83	33.83	-0.21%	12,062
Oct 30, 2025	33.78	34.03	33.78	33.90	33.90	0.56%	7,397
Oct 29, 2025	34.05	34.05	33.64	33.71	33.71	-0.77%	5,561
Oct 28, 2025	34.08	34.08	33.91	33.97	33.97	-0.68%	10,173
Oct 27, 2025	34.06	34.20	33.93	34.20	34.20	0.74%	4,859
Oct 24, 2025	34.09	34.09	33.84	33.95	33.95	-0.37%	24,675
Oct 23, 2025	34.05	34.18	33.95	34.08	34.08	-0.46%	2,672
Oct 22, 2025	34.32	34.97	34.18	34.24	34.24	0.08%	11,774
Oct 21, 2025	34.27	34.27	34.06	34.21	34.21	-0.55%	13,159
Oct 20, 2025	34.22	34.43	34.18	34.40	34.40	0.69%	12,061
Oct 17, 2025	33.86	34.18	33.83	34.16	34.16	0.58%	8,262