AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.30	34.40	33.98	34.12	-	-1.19%	8,621
Jun 1, 2026	34.94	35.43	34.40	34.53	34.53	-1.63%	23,096
May 29, 2026	35.18	35.25	35.03	35.10	35.10	-0.28%	10,830
May 28, 2026	35.16	35.33	35.00	35.20	35.20	-0.34%	14,058
May 27, 2026	35.44	35.62	35.32	35.32	35.32	-0.79%	4,266
May 26, 2026	35.85	35.86	35.54	35.60	35.60	-0.63%	7,349
May 22, 2026	35.77	36.08	35.74	35.83	35.83	1.17%	9,907
May 21, 2026	35.31	35.41	35.31	35.41	35.41	-0.34%	7,082
May 20, 2026	35.29	35.53	35.28	35.53	35.53	1.24%	9,199
May 19, 2026	34.83	35.22	34.83	35.10	35.10	0.43%	7,191
May 18, 2026	34.77	35.00	34.77	34.95	34.95	0.39%	3,209
May 15, 2026	35.07	35.07	34.77	34.81	34.81	-1.29%	7,564
May 14, 2026	35.30	35.38	35.19	35.27	35.27	-0.03%	4,199
May 13, 2026	34.92	35.31	34.92	35.28	35.27	0.14%	17,503
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	0.28%	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