AGC Inc. (ASGLY)
OTCMKTS · Delayed Price · Currency is USD
5.95
+0.05 (0.76%)
Jul 29, 2025, 2:38 PM EDT
AGC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.76% | 478 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.82 | 5.91 | 5.91 | -0.79% | 2,588 |
| Jul 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.80% | 233 |
| Jul 24, 2025 | 6.01 | 6.01 | 5.90 | 6.00 | 6.00 | 1.01% | 25,132 |
| Jul 23, 2025 | 5.95 | 5.95 | 5.74 | 5.94 | 5.94 | 3.85% | 1,275 |
| Jul 22, 2025 | 5.71 | 5.92 | 5.71 | 5.72 | 5.72 | -3.38% | 2,781 |
| Jul 21, 2025 | 6.01 | 6.01 | 5.77 | 5.92 | 5.92 | -1.00% | 1,892 |
| Jul 18, 2025 | 6.17 | 6.17 | 5.92 | 5.98 | 5.98 | 3.93% | 2,238 |
| Jul 17, 2025 | 5.93 | 5.93 | 5.75 | 5.75 | 5.75 | 0.77% | 731 |
| Jul 16, 2025 | 5.57 | 5.72 | 5.57 | 5.71 | 5.71 | -0.83% | 2,583 |
| Jul 15, 2025 | 5.57 | 5.76 | 5.57 | 5.76 | 5.76 | -1.74% | 1,235 |
| Jul 14, 2025 | 5.67 | 5.86 | 5.61 | 5.86 | 5.86 | 4.36% | 3,277 |
| Jul 11, 2025 | 5.58 | 5.62 | 5.58 | 5.62 | 5.62 | -9.00% | 772 |
| Jul 10, 2025 | 5.85 | 6.17 | 5.62 | 6.17 | 6.17 | 7.12% | 2,250 |
| Jul 9, 2025 | 5.60 | 5.90 | 5.60 | 5.76 | 5.76 | -0.41% | 15,343 |
| Jul 8, 2025 | 5.84 | 5.84 | 5.51 | 5.78 | 5.78 | 0.24% | 3,459 |
| Jul 7, 2025 | 5.51 | 5.77 | 5.51 | 5.77 | 5.77 | 2.67% | 1,003 |
| Jul 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 165 |
| Jul 2, 2025 | 5.81 | 5.81 | 5.62 | 5.62 | 5.62 | -2.85% | 14,983 |
| Jul 1, 2025 | 5.81 | 5.81 | 5.72 | 5.79 | 5.79 | 4.99% | 4,258 |
| Jun 30, 2025 | 5.79 | 5.79 | 5.51 | 5.51 | 5.51 | -0.95% | 3,878 |
| Jun 27, 2025 | 5.51 | 5.84 | 5.51 | 5.56 | 5.56 | -6.35% | 2,479 |
| Jun 26, 2025 | 5.73 | 5.94 | 5.61 | 5.94 | 5.94 | 5.13% | 3,382 |
| Jun 25, 2025 | 5.43 | 5.83 | 5.43 | 5.65 | 5.65 | 1.44% | 3,814 |
| Jun 24, 2025 | 5.51 | 5.79 | 5.51 | 5.57 | 5.57 | -2.71% | 5,447 |
| Jun 23, 2025 | 5.73 | 5.92 | 5.51 | 5.73 | 5.73 | 3.38% | 8,661 |
| Jun 20, 2025 | 5.73 | 5.79 | 5.51 | 5.54 | 5.54 | -3.44% | 1,992 |
| Jun 18, 2025 | 5.60 | 5.88 | 5.55 | 5.74 | 5.74 | 2.41% | 33,195 |
| Jun 17, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.58% | 38,203 |
| Jun 16, 2025 | 5.84 | 5.85 | 5.55 | 5.69 | 5.69 | -1.22% | 11,477 |
| Jun 13, 2025 | 5.51 | 5.86 | 5.51 | 5.76 | 5.76 | -0.86% | 5,396 |
| Jun 12, 2025 | 5.59 | 5.82 | 5.55 | 5.81 | 5.81 | 4.50% | 2,925 |
| Jun 11, 2025 | 5.55 | 5.94 | 5.55 | 5.56 | 5.56 | -2.63% | 4,138 |
| Jun 10, 2025 | 5.71 | 5.71 | 5.56 | 5.71 | 5.71 | -2.39% | 2,851 |
| Jun 9, 2025 | 5.80 | 5.85 | 5.57 | 5.85 | 5.85 | 1.39% | 2,309 |
| Jun 6, 2025 | 5.90 | 5.90 | 5.76 | 5.77 | 5.77 | 0.35% | 891 |
| Jun 5, 2025 | 5.55 | 5.95 | 5.55 | 5.75 | 5.75 | -1.51% | 1,414 |
| Jun 4, 2025 | 5.78 | 5.95 | 5.78 | 5.84 | 5.84 | 0.66% | 2,578 |
| Jun 3, 2025 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -1.86% | 3,154 |
| Jun 2, 2025 | 5.85 | 5.91 | 5.79 | 5.91 | 5.91 | 2.78% | 3,301 |
| May 30, 2025 | 5.76 | 6.09 | 5.75 | 5.75 | 5.75 | - | 11,371 |
| May 29, 2025 | 6.30 | 6.30 | 5.50 | 5.75 | 5.75 | -4.31% | 4,636 |
| May 28, 2025 | 5.60 | 6.01 | 5.51 | 6.01 | 6.01 | 8.27% | 2,967 |
| May 27, 2025 | 5.68 | 5.91 | 5.46 | 5.55 | 5.55 | 0.73% | 2,631 |
| May 23, 2025 | 5.54 | 6.10 | 5.51 | 5.51 | 5.51 | -4.67% | 2,057 |
| May 22, 2025 | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | 3.58% | 2,105 |
| May 21, 2025 | 5.57 | 5.77 | 5.57 | 5.58 | 5.58 | -4.12% | 3,215 |
| May 20, 2025 | 5.86 | 5.88 | 5.80 | 5.82 | 5.82 | -2.51% | 11,413 |
| May 19, 2025 | 5.89 | 6.10 | 5.84 | 5.97 | 5.97 | 7.37% | 2,801 |
| May 16, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 681 |