AGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	48.50	48.65	47.41	47.77	47.77	1.53%	2,539,774
Jun 5, 2025	47.71	48.14	46.11	47.05	47.05	7.03%	5,248,501
Jun 4, 2025	43.93	44.25	43.70	43.96	43.96	-0.54%	1,668,164
Jun 3, 2025	43.81	44.29	43.28	44.20	44.20	-1.05%	1,924,385
Jun 2, 2025	42.74	44.70	42.42	44.67	44.67	11.04%	3,738,611
May 30, 2025	40.63	40.82	39.70	40.23	40.23	-2.24%	1,353,680
May 29, 2025	41.17	41.21	40.50	41.15	41.15	2.31%	1,552,207
May 28, 2025	40.73	40.96	40.21	40.22	40.22	-1.69%	1,325,527
May 27, 2025	40.38	40.96	40.30	40.91	40.91	-1.61%	1,397,810
May 23, 2025	40.88	41.73	40.44	41.58	41.58	2.97%	1,528,705
May 22, 2025	40.55	40.63	39.83	40.38	40.38	-3.47%	2,064,878
May 21, 2025	40.93	41.90	40.74	41.83	41.83	2.73%	2,274,873
May 20, 2025	39.07	40.75	39.05	40.72	40.72	4.81%	1,722,890
May 19, 2025	38.89	39.12	38.57	38.85	38.85	0.73%	771,224
May 16, 2025	38.23	38.73	38.00	38.57	38.57	-2.03%	1,225,843
May 15, 2025	38.50	39.42	38.27	39.37	39.37	2.50%	1,006,300
May 14, 2025	38.91	39.08	38.25	38.41	38.41	-4.74%	1,922,408
May 13, 2025	39.63	40.48	39.44	40.32	40.32	2.08%	2,128,562
May 12, 2025	39.64	39.81	38.94	39.50	39.50	-0.83%	1,537,308
May 9, 2025	39.68	40.13	39.52	39.83	39.83	2.34%	1,124,331
May 8, 2025	39.32	39.84	38.73	38.92	38.92	-0.23%	1,142,519
May 7, 2025	39.93	40.15	38.64	39.01	39.01	-5.20%	1,551,899
May 6, 2025	41.05	41.20	40.53	41.15	41.15	5.16%	2,091,676
May 5, 2025	39.33	39.33	38.48	39.13	39.13	2.57%	798,086
May 2, 2025	39.60	39.69	37.95	38.15	38.15	-2.33%	1,273,681
May 1, 2025	39.07	39.47	38.43	39.06	39.06	-1.04%	1,408,899
Apr 30, 2025	39.63	40.08	39.11	39.47	39.47	-2.23%	1,689,566
Apr 29, 2025	41.98	42.10	40.33	40.37	40.37	-1.94%	1,471,430
Apr 28, 2025	40.87	41.21	40.17	41.17	41.17	0.96%	1,170,053
Apr 25, 2025	40.53	40.98	40.15	40.78	40.78	-3.57%	1,214,116
Apr 24, 2025	41.68	42.37	41.22	42.29	42.29	-0.14%	1,009,157
Apr 23, 2025	40.26	42.53	40.04	42.35	42.35	6.97%	3,059,829
Apr 22, 2025	40.26	41.23	39.56	39.59	39.59	-1.27%	2,517,863
Apr 21, 2025	40.65	40.81	39.44	40.10	40.10	1.31%	2,738,591
Apr 17, 2025	39.59	40.02	38.65	39.58	39.58	-1.57%	1,976,792
Apr 16, 2025	40.42	40.83	40.04	40.21	40.21	2.55%	2,438,515
Apr 15, 2025	39.06	39.29	38.61	39.21	39.21	0.41%	1,715,400
Apr 14, 2025	38.24	39.26	37.68	39.05	39.05	1.32%	2,796,782
Apr 11, 2025	37.38	38.90	37.16	38.54	38.54	6.38%	4,503,139
Apr 10, 2025	35.86	36.54	34.95	36.23	36.23	1.26%	2,088,435
Apr 9, 2025	34.55	36.24	34.09	35.78	35.78	7.25%	2,785,408
Apr 8, 2025	34.60	34.95	32.84	33.36	33.36	-0.39%	2,462,376
Apr 7, 2025	33.92	35.25	32.78	33.49	33.49	1.27%	3,951,678
Apr 4, 2025	35.82	35.94	31.88	33.07	33.07	-13.68%	6,660,125
Apr 3, 2025	38.62	40.30	38.21	38.31	38.31	-16.24%	4,944,073
Apr 2, 2025	45.59	46.43	45.39	45.74	45.74	1.37%	1,685,101
Apr 1, 2025	46.00	46.04	44.54	45.12	45.12	-2.25%	2,421,217
Mar 31, 2025	45.42	46.26	44.55	46.16	46.16	-0.09%	1,843,003
Mar 28, 2025	47.62	47.85	45.84	46.20	46.20	-3.12%	3,210,723
Mar 27, 2025	45.62	47.85	45.35	47.69	47.69	7.24%	3,166,434