bet-at-home.com AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.10	3.10	2.98	2.98	2.98	-3.87%	12,676
May 21, 2026	2.80	3.10	2.80	3.10	3.10	13.55%	62,905
May 20, 2026	2.75	2.75	2.65	2.73	2.73	3.02%	13,663
May 19, 2026	2.63	2.66	2.63	2.65	2.65	3.92%	2,420
May 18, 2026	2.62	2.74	2.55	2.55	2.55	-5.90%	1,945
May 15, 2026	2.66	2.71	2.66	2.71	2.71	1.12%	2,986
May 14, 2026	2.72	2.75	2.66	2.68	2.68	-0.37%	17,085
May 13, 2026	2.58	2.69	2.58	2.69	2.69	2.28%	14,372
May 12, 2026	2.75	2.75	2.59	2.63	2.63	-2.23%	6,014
May 11, 2026	2.60	2.75	2.60	2.69	2.69	-0.37%	13,367
May 8, 2026	2.60	2.70	2.57	2.70	2.70	3.85%	5,757
May 7, 2026	2.39	2.68	2.39	2.60	2.60	6.12%	52,069
May 6, 2026	2.45	2.45	2.45	2.45	2.45	0.82%	-
May 5, 2026	2.37	2.45	2.37	2.43	2.43	0.83%	2
May 4, 2026	2.51	2.51	2.41	2.41	2.41	-	104
Apr 30, 2026	2.41	2.41	2.41	2.41	2.41	-0.41%	-
Apr 29, 2026	2.42	2.42	2.42	2.42	2.42	-0.41%	-
Apr 28, 2026	2.36	2.43	2.36	2.43	2.43	0.41%	1,361
Apr 27, 2026	2.37	2.42	2.37	2.42	2.42	-0.41%	702
Apr 24, 2026	2.43	2.43	2.43	2.43	2.43	-2.41%	-
Apr 23, 2026	2.49	2.52	2.47	2.49	2.49	0.40%	8,459
Apr 22, 2026	2.50	2.50	2.41	2.48	2.48	2.48%	1,919
Apr 21, 2026	2.59	2.59	2.42	2.42	2.42	-2.81%	2,005
Apr 20, 2026	2.59	2.59	2.49	2.49	2.49	-	489
Apr 17, 2026	2.50	2.60	2.49	2.49	2.49	-2.35%	1,021
Apr 16, 2026	2.40	2.60	2.40	2.55	2.55	2.82%	22,126
Apr 15, 2026	2.49	2.50	2.48	2.48	2.48	-	5,409
Apr 14, 2026	2.60	2.62	2.48	2.48	2.48	-1.98%	11,105
Apr 13, 2026	2.45	2.53	2.45	2.53	2.53	-	137
Apr 10, 2026	2.47	2.57	2.45	2.53	2.53	-0.39%	4,093
Apr 9, 2026	2.50	2.54	2.50	2.54	2.54	2.83%	2,779
Apr 8, 2026	2.34	2.47	2.34	2.47	2.47	1.23%	3,121
Apr 7, 2026	2.50	2.50	2.36	2.44	2.44	1.67%	23
Apr 2, 2026	2.30	2.50	2.30	2.40	2.40	-1.23%	4,229
Apr 1, 2026	2.49	2.49	2.43	2.43	2.43	-2.02%	55
Mar 31, 2026	2.50	2.50	2.48	2.48	2.48	-1.98%	2,661
Mar 30, 2026	2.44	2.60	2.44	2.53	2.53	0.40%	8
Mar 27, 2026	2.40	2.52	2.40	2.52	2.52	1.20%	2,010
Mar 26, 2026	2.40	2.49	2.40	2.49	2.49	1.63%	429
Mar 25, 2026	2.45	2.45	2.45	2.45	2.45	1.66%	-
Mar 24, 2026	2.35	2.49	2.33	2.41	2.41	-0.41%	9,261
Mar 23, 2026	2.34	2.42	2.34	2.42	2.42	-	24
Mar 20, 2026	2.36	2.49	2.36	2.42	2.42	2.54%	686
Mar 19, 2026	2.25	2.36	2.25	2.36	2.36	-2.88%	52
Mar 18, 2026	2.42	2.49	2.42	2.43	2.43	-1.62%	37
Mar 17, 2026	2.38	2.48	2.38	2.47	2.47	1.23%	281
Mar 16, 2026	2.50	2.50	2.36	2.44	2.44	0.83%	1,029
Mar 13, 2026	2.39	2.42	2.33	2.42	2.42	-0.41%	2,919
Mar 12, 2026	2.49	2.49	2.43	2.43	2.43	-4.71%	1,791
Mar 11, 2026	2.43	2.55	2.43	2.55	2.55	1.19%	3,745