AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	37.79	38.16	37.79	37.94	37.94	-1.07%	22,159
Feb 27, 2026	38.19	38.45	38.19	38.35	38.35	0.95%	16,753
Feb 26, 2026	38.23	38.50	37.78	37.99	37.99	-1.14%	21,555
Feb 25, 2026	38.30	38.49	38.25	38.43	38.43	0.23%	10,421
Feb 24, 2026	38.22	39.48	38.22	38.34	38.34	-0.26%	16,632
Feb 23, 2026	38.06	38.44	38.06	38.44	38.44	0.56%	27,628
Feb 20, 2026	38.11	38.58	38.00	38.23	38.23	0.08%	20,633
Feb 19, 2026	38.23	38.50	38.00	38.20	38.20	-0.22%	11,328
Feb 18, 2026	38.34	38.35	38.14	38.28	38.28	-0.05%	12,789
Feb 17, 2026	38.14	38.39	38.14	38.30	38.30	0.53%	18,613
Feb 13, 2026	37.94	38.31	37.94	38.10	38.10	0.66%	11,963
Feb 12, 2026	38.01	38.15	37.77	37.85	37.85	0.04%	17,937
Feb 11, 2026	37.56	37.88	37.49	37.83	37.83	0.78%	10,261
Feb 10, 2026	37.59	37.77	37.47	37.54	37.54	-0.04%	18,201
Feb 9, 2026	37.79	37.79	37.44	37.55	37.55	-0.03%	14,340
Feb 6, 2026	37.13	37.56	37.13	37.56	37.56	1.63%	10,557