AGI Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	385.35	390.70	381.70	383.00	383.00	-0.03%	27,009
May 22, 2026	384.10	393.85	372.90	383.10	383.10	0.67%	110,594
May 21, 2026	390.80	398.70	376.95	380.55	380.55	-0.20%	92,898
May 20, 2026	385.95	400.00	376.00	381.30	381.30	-0.08%	98,070
May 19, 2026	380.40	394.30	375.35	381.60	381.60	0.79%	316,880
May 18, 2026	419.05	423.50	375.20	378.60	378.60	-9.64%	167,795
May 15, 2026	392.25	421.70	385.35	419.00	419.00	6.86%	148,146
May 14, 2026	369.55	393.20	363.20	392.10	392.10	6.12%	82,609
May 13, 2026	369.50	376.80	367.20	369.50	369.50	0.85%	41,362
May 12, 2026	379.75	380.70	363.50	366.40	366.40	-3.71%	107,855
May 11, 2026	370.75	386.30	363.75	380.50	380.50	2.63%	176,731
May 8, 2026	373.95	374.00	366.05	370.75	370.75	0.07%	62,832
May 7, 2026	375.20	376.50	369.00	370.50	370.50	-0.67%	71,186
May 6, 2026	376.55	378.45	362.10	373.00	373.00	1.61%	62,477
May 5, 2026	405.65	414.90	361.10	367.10	367.10	-9.87%	346,319
May 4, 2026	397.20	432.40	387.70	407.30	407.30	2.88%	561,888
Apr 30, 2026	395.00	404.15	373.55	395.90	395.90	0.42%	331,268
Apr 29, 2026	360.85	401.00	360.85	394.25	394.25	10.03%	286,408
Apr 28, 2026	362.00	376.40	356.30	358.30	358.30	-0.90%	74,420
Apr 27, 2026	361.95	371.10	358.55	361.55	361.55	0.65%	77,286
Apr 24, 2026	367.05	376.50	355.00	359.20	359.20	-2.01%	74,602
Apr 23, 2026	359.80	381.90	352.55	366.55	366.55	2.00%	95,600
Apr 22, 2026	367.95	369.00	358.35	359.35	359.35	-1.74%	26,852
Apr 21, 2026	376.85	387.20	364.30	365.70	365.70	-1.59%	71,960
Apr 20, 2026	374.65	383.00	370.70	371.60	371.60	-0.80%	38,983
Apr 17, 2026	362.65	378.60	362.65	374.60	374.60	4.37%	113,534
Apr 16, 2026	374.10	384.55	354.25	358.90	358.90	-4.15%	117,059
Apr 15, 2026	361.15	377.50	337.15	374.45	374.45	3.96%	306,988
Apr 13, 2026	358.75	371.10	351.60	360.20	360.20	-0.72%	85,481
Apr 10, 2026	363.45	386.25	359.55	362.80	362.80	0.39%	269,302
Apr 9, 2026	340.15	370.50	322.00	361.40	361.40	6.26%	441,209
Apr 8, 2026	320.00	360.35	314.85	340.10	340.10	8.62%	301,366
Apr 7, 2026	311.35	320.00	308.05	313.10	313.10	0.92%	62,212
Apr 6, 2026	299.20	317.50	299.20	310.25	310.25	4.39%	152,236
Apr 2, 2026	289.80	299.75	281.20	297.20	297.20	2.68%	86,399
Apr 1, 2026	292.35	296.80	280.10	289.45	289.45	3.37%	98,048
Mar 30, 2026	294.90	304.05	270.80	280.00	280.00	-4.81%	111,615
Mar 27, 2026	307.70	307.70	291.55	294.15	294.15	-2.74%	21,801
Mar 25, 2026	311.60	314.70	302.00	302.45	302.45	-2.10%	98,916
Mar 24, 2026	299.95	313.90	291.90	308.95	308.95	5.66%	106,962
Mar 23, 2026	310.00	310.05	288.50	292.40	292.40	-6.10%	160,003
Mar 20, 2026	310.00	322.20	300.30	311.40	311.40	1.57%	268,670
Mar 19, 2026	300.00	308.70	297.30	306.60	306.60	2.08%	46,384
Mar 18, 2026	301.00	310.40	299.00	300.35	300.35	-0.60%	406,953
Mar 17, 2026	311.95	312.00	298.75	302.15	302.15	-0.62%	49,179
Mar 16, 2026	304.40	312.00	291.60	304.05	304.05	-0.94%	132,172
Mar 13, 2026	311.80	315.55	303.00	306.95	306.95	-1.49%	48,059
Mar 12, 2026	310.00	316.00	307.00	311.60	311.60	0.16%	37,271
Mar 11, 2026	309.95	321.00	306.00	311.10	311.10	1.52%	76,468
Mar 10, 2026	309.10	317.75	304.75	306.45	306.45	-	42,284