AG Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	106.30	113.90	106.30	112.50	112.50	7.86%	24,537
May 21, 2026	107.00	107.45	104.15	104.30	104.30	0.14%	2,231
May 20, 2026	107.00	107.95	103.00	104.15	104.15	-0.43%	1,693
May 19, 2026	101.00	110.00	101.00	104.60	104.60	2.35%	5,632
May 18, 2026	102.05	106.00	100.00	102.20	102.20	-2.34%	3,384
May 15, 2026	106.95	108.00	104.00	104.65	104.65	-0.81%	1,230
May 14, 2026	107.00	107.90	103.05	105.50	105.50	1.10%	5,209
May 13, 2026	105.05	105.05	101.05	104.35	104.35	-0.10%	4,082
May 12, 2026	108.00	108.00	102.00	104.45	104.45	-2.97%	6,536
May 11, 2026	109.25	109.25	102.00	107.65	107.65	-1.46%	9,086
May 8, 2026	108.55	111.95	107.60	109.25	109.25	-1.97%	8,862
May 7, 2026	111.90	112.00	108.05	111.45	111.45	0.09%	3,805
May 6, 2026	109.85	112.00	108.50	111.35	111.35	2.11%	7,813
May 5, 2026	109.00	109.80	106.00	109.05	109.05	0.93%	7,530
May 4, 2026	107.95	110.00	106.00	108.05	108.05	-1.66%	7,930
Apr 30, 2026	109.87	112.00	108.00	109.87	109.87	-1.35%	8,897
Apr 29, 2026	108.15	115.10	108.15	111.37	111.37	1.81%	7,641
Apr 28, 2026	110.00	111.89	108.05	109.39	109.39	-0.06%	2,458
Apr 27, 2026	109.00	112.00	108.05	109.46	109.46	0.32%	3,349
Apr 24, 2026	108.75	112.58	107.01	109.11	109.11	-1.76%	3,469
Apr 23, 2026	112.45	115.40	108.60	111.06	111.06	3.70%	10,204
Apr 22, 2026	113.99	116.00	104.00	107.10	107.10	-6.04%	43,110
Apr 21, 2026	110.00	114.55	110.00	113.99	113.99	3.07%	3,862
Apr 20, 2026	114.95	116.00	109.60	110.59	110.59	-3.07%	4,824
Apr 17, 2026	116.87	116.87	112.55	114.09	114.09	0.53%	5,053
Apr 16, 2026	116.21	116.21	113.00	113.49	113.49	-0.88%	6,455
Apr 15, 2026	115.00	116.58	113.00	114.50	114.50	1.12%	6,673
Apr 13, 2026	105.60	113.95	105.60	113.23	113.23	2.21%	8,241
Apr 10, 2026	105.50	113.00	105.50	110.78	110.78	-0.12%	11,679
Apr 9, 2026	109.56	117.34	109.49	110.91	110.91	1.23%	6,198
Apr 8, 2026	103.35	111.00	103.35	109.56	109.56	8.14%	21,837
Apr 7, 2026	94.40	107.40	85.61	101.31	101.31	12.32%	38,139
Apr 6, 2026	80.30	93.00	78.00	90.20	90.20	12.44%	11,817
Apr 2, 2026	79.90	83.69	78.00	80.22	80.22	2.17%	12,504
Apr 1, 2026	76.00	80.25	75.60	78.52	78.52	5.18%	14,530
Mar 30, 2026	80.60	80.60	74.60	74.65	74.65	-7.61%	32,908
Mar 27, 2026	89.25	91.00	78.00	80.80	80.80	-9.21%	38,093
Mar 25, 2026	88.40	90.25	86.20	89.00	89.00	0.11%	35,541
Mar 24, 2026	88.00	90.40	85.65	88.90	88.90	0.45%	25,215
Mar 23, 2026	90.05	93.25	87.00	88.50	88.50	-4.89%	15,574
Mar 20, 2026	97.70	97.70	90.50	93.05	93.05	-0.59%	24,685
Mar 19, 2026	95.40	98.75	93.10	93.60	93.60	-2.75%	16,429
Mar 18, 2026	93.40	98.00	93.40	96.25	96.25	3.27%	19,955
Mar 17, 2026	95.70	96.95	92.25	93.20	93.20	-1.64%	18,566
Mar 16, 2026	99.00	102.70	92.45	94.75	94.75	-4.96%	20,172
Mar 13, 2026	105.00	106.55	96.15	99.70	99.70	-5.05%	20,021
Mar 12, 2026	106.05	107.00	104.15	105.00	105.00	-0.99%	12,031
Mar 11, 2026	105.00	109.95	105.00	106.05	106.05	-0.33%	11,772
Mar 10, 2026	107.60	112.70	104.00	106.40	106.40	-1.62%	10,994
Mar 9, 2026	108.65	109.85	102.60	108.15	108.15	-1.19%	10,415