AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	34.77	35.26	34.77	35.23	35.23	1.25%	6,332
May 11, 2026	34.97	35.20	34.76	34.79	34.79	-0.47%	7,200
May 8, 2026	35.06	35.17	34.95	34.96	34.96	-0.30%	11,451
May 7, 2026	35.29	35.80	35.00	35.06	35.06	-0.58%	66,404
May 6, 2026	35.10	35.35	35.08	35.26	35.26	1.06%	12,663
May 5, 2026	35.01	35.01	34.73	34.89	34.89	-0.05%	18,029
May 4, 2026	34.97	35.14	34.82	34.91	34.91	-0.52%	6,153
May 1, 2026	35.28	35.30	35.09	35.09	35.09	-0.42%	4,783
Apr 30, 2026	34.85	35.32	34.84	35.24	35.24	2.57%	10,087
Apr 29, 2026	34.62	34.62	34.28	34.36	34.36	-1.59%	9,133
Apr 28, 2026	35.15	35.19	34.78	34.91	34.91	-0.60%	7,038
Apr 27, 2026	35.23	35.37	35.00	35.13	35.13	-1.03%	18,576
Apr 24, 2026	35.51	35.51	35.33	35.49	35.49	-0.10%	13,703
Apr 23, 2026	35.59	35.70	35.25	35.53	35.53	-0.09%	11,123
Apr 22, 2026	35.68	35.68	35.50	35.56	35.56	0.14%	21,813
Apr 21, 2026	36.26	36.26	35.18	35.51	35.51	-2.58%	13,942
Apr 20, 2026	36.87	37.19	36.45	36.45	36.45	-0.98%	5,645
Apr 17, 2026	36.70	36.88	36.70	36.81	36.81	1.39%	31,195
Apr 16, 2026	36.54	36.54	36.17	36.31	36.31	-0.52%	13,626
Apr 15, 2026	36.69	36.69	36.34	36.50	36.50	-0.03%	3,947
Apr 14, 2026	36.59	36.62	36.42	36.51	36.51	0.66%	11,376
Apr 13, 2026	36.10	36.27	35.89	36.27	36.27	0.19%	6,628
Apr 10, 2026	36.41	36.41	36.14	36.20	36.20	-0.63%	3,999
Apr 9, 2026	36.24	36.62	36.18	36.43	36.43	-	10,273
Apr 8, 2026	36.29	36.48	36.14	36.43	36.43	2.04%	12,558
Apr 7, 2026	35.57	35.74	35.36	35.70	35.70	-0.43%	6,355
Apr 6, 2026	35.94	35.99	35.80	35.85	35.85	-0.30%	6,635
Apr 2, 2026	35.73	38.08	35.00	35.96	35.96	-0.36%	5,706
Apr 1, 2026	36.05	36.77	35.91	36.09	36.09	1.38%	33,657
Mar 31, 2026	35.12	35.68	35.12	35.60	35.60	2.39%	10,438
Mar 30, 2026	35.01	35.01	34.56	34.77	34.77	0.27%	19,109
Mar 27, 2026	35.04	35.04	34.61	34.68	34.67	-0.07%	7,052
Mar 26, 2026	34.96	35.35	34.70	34.70	34.70	-1.14%	47,166
Mar 25, 2026	35.09	35.23	35.08	35.10	35.10	1.27%	5,131
Mar 24, 2026	34.61	34.75	34.49	34.66	34.66	0.32%	6,866
Mar 23, 2026	34.78	35.00	34.51	34.55	34.55	0.05%	128,437
Mar 20, 2026	34.98	35.20	34.00	34.53	34.53	-1.64%	18,388
Mar 19, 2026	35.10	35.27	34.84	35.11	35.11	-0.71%	7,371
Mar 18, 2026	35.86	35.86	35.36	35.36	35.36	-1.95%	19,875
Mar 17, 2026	36.27	36.34	36.06	36.06	36.06	0.16%	4,843
Mar 16, 2026	35.66	36.05	35.66	36.01	36.01	1.27%	9,355
Mar 13, 2026	35.97	36.07	35.53	35.56	35.56	-0.87%	9,711
Mar 12, 2026	36.03	36.18	35.83	35.87	35.87	-1.54%	6,145
Mar 11, 2026	36.41	36.93	36.17	36.43	36.43	-0.66%	12,212
Mar 10, 2026	36.70	37.17	36.62	36.67	36.67	-0.15%	20,553
Mar 9, 2026	36.00	36.73	35.94	36.73	36.73	0.98%	9,241
Mar 6, 2026	36.24	36.41	36.02	36.37	36.37	-0.41%	11,262
Mar 5, 2026	36.99	36.99	36.30	36.52	36.52	-2.24%	14,438
Mar 4, 2026	37.17	37.40	36.99	37.36	37.36	0.21%	12,472
Mar 3, 2026	37.15	37.38	36.75	37.28	37.28	-1.74%	23,133