AGC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	30.40	30.40	30.40	30.40	30.40	1.33%	100
May 14, 2025	30.00	30.00	30.00	30.00	29.27	2.39%	100
Oct 25, 2024	29.30	29.30	29.30	29.30	27.94	-8.15%	21,906
Sep 27, 2024	31.90	31.90	31.90	31.90	30.42	4.76%	100
Aug 5, 2024	29.85	30.45	29.85	30.45	29.04	-8.28%	201
Jul 29, 2024	33.15	33.20	33.15	33.20	31.66	-9.29%	59,790
Apr 22, 2024	36.60	36.60	36.60	36.60	34.28	1.67%	200
Apr 4, 2024	36.00	36.00	36.00	36.00	33.72	0.56%	100
Mar 27, 2024	36.40	36.40	35.80	35.80	33.53	-4.00%	400
Feb 7, 2024	36.95	37.29	36.50	37.29	34.93	4.16%	1,400
Dec 1, 2023	35.78	35.80	35.78	35.80	33.53	4.19%	600
Nov 3, 2023	34.45	34.45	34.36	34.36	32.18	1.36%	3,000
Nov 2, 2023	33.90	33.90	33.90	33.90	31.75	-4.67%	300
Sep 20, 2023	35.56	35.56	35.56	35.56	33.31	0.11%	300
Sep 7, 2023	35.52	35.52	35.52	35.52	33.27	4.04%	2,823
Aug 31, 2023	34.14	34.14	34.14	34.14	31.98	2.68%	200
Aug 18, 2023	33.25	33.25	33.25	33.25	31.14	1.62%	100
Aug 11, 2023	33.38	33.38	32.72	32.72	30.65	-2.39%	1,754
Aug 7, 2023	33.52	33.52	33.52	33.52	31.40	-3.12%	400
Aug 2, 2023	34.75	34.75	34.60	34.60	32.41	-0.14%	300
Jul 7, 2023	34.65	34.65	34.65	34.65	32.45	-7.85%	420
Jun 9, 2023	37.60	37.60	37.60	37.60	35.22	2.23%	749
May 22, 2023	36.78	36.78	36.78	36.78	34.45	-2.65%	100
May 8, 2023	37.78	37.78	37.78	37.78	35.39	1.90%	2,015
Apr 5, 2023	37.08	37.08	37.08	37.08	34.73	-0.66%	411
Feb 10, 2023	36.90	37.32	36.90	37.32	34.95	3.55%	488
Feb 8, 2023	36.03	36.04	36.03	36.04	33.76	1.62%	1,100
Feb 7, 2023	35.47	35.47	35.47	35.47	33.22	3.50%	1,000
Jan 9, 2023	34.27	34.27	34.27	34.27	32.09	13.01%	686
Nov 9, 2022	30.32	30.32	30.32	30.32	28.40	-	2,185
Nov 4, 2022	30.32	30.32	30.32	30.32	28.40	-	300
Nov 3, 2022	30.32	30.32	30.32	30.32	28.40	0.66%	300
Nov 2, 2022	30.05	30.13	29.99	30.12	28.21	-0.97%	2,200
Oct 21, 2022	30.42	30.42	30.42	30.42	28.49	-	100
Oct 20, 2022	30.42	30.42	30.42	30.42	28.49	-1.57%	100
Oct 13, 2022	30.90	30.90	30.90	30.90	28.94	-11.00%	100
Aug 29, 2022	34.72	34.72	34.72	34.72	32.52	-0.12%	200
Jul 12, 2022	34.76	34.77	34.76	34.76	32.56	-9.20%	3,100
Apr 8, 2022	38.28	38.28	38.28	38.28	35.85	-6.38%	1,774
Mar 18, 2022	40.89	40.89	40.89	40.89	38.30	-15.10%	100
Feb 10, 2022	48.17	48.17	48.17	48.17	45.11	3.70%	203
Jan 10, 2022	46.45	46.45	46.45	46.45	43.50	-7.42%	894
Dec 17, 2021	50.17	50.17	50.17	50.17	46.99	-1.08%	170
Dec 16, 2021	50.72	50.72	50.72	50.72	47.51	-0.43%	1,471
Dec 14, 2021	50.94	50.94	50.94	50.94	47.71	2.49%	157
Dec 10, 2021	49.70	49.70	49.70	49.70	46.55	12.67%	963
Jun 7, 2021	44.11	44.11	44.11	44.11	41.31	24.25%	100