AGC Inc. (ASGLY)
OTCMKTS
· Delayed Price · Currency is USD
5.58
-0.24 (-4.12%)
May 21, 2025, 3:59 PM EDT
AGC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 5.80 | 5.83 | 5.56 | 5.56 | 5.56 | -4.63% | 1,828 |
| May 14, 2025 | 5.91 | 6.10 | 5.83 | 5.83 | 5.83 | 1.57% | 7,606 |
| May 13, 2025 | 5.73 | 5.81 | 5.56 | 5.74 | 5.74 | -2.71% | 5,205 |
| May 12, 2025 | 6.10 | 6.10 | 5.74 | 5.90 | 5.90 | 1.25% | 3,089 |
| May 9, 2025 | 5.91 | 6.06 | 5.77 | 5.83 | 5.83 | -1.40% | 1,593 |
| May 8, 2025 | 6.05 | 6.05 | 5.91 | 5.91 | 5.91 | -3.75% | 1,261 |
| May 7, 2025 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | -0.65% | 1,805 |
| May 6, 2025 | 5.81 | 6.20 | 5.81 | 6.18 | 6.18 | 1.64% | 3,144 |
| May 5, 2025 | 6.15 | 6.21 | 5.71 | 6.08 | 6.08 | -2.72% | 12,703 |
| May 2, 2025 | 5.93 | 6.25 | 5.76 | 6.25 | 6.25 | - | 4,348 |
| May 1, 2025 | 6.11 | 6.30 | 6.03 | 6.25 | 6.25 | 6.67% | 2,431 |
| Apr 30, 2025 | 5.81 | 6.06 | 5.81 | 5.86 | 5.86 | -3.48% | 1,673 |
| Apr 29, 2025 | 5.92 | 6.23 | 5.86 | 6.07 | 6.07 | 0.50% | 2,273 |
| Apr 28, 2025 | 6.05 | 6.05 | 5.92 | 6.04 | 6.04 | 3.25% | 2,138 |
| Apr 25, 2025 | 5.81 | 5.85 | 5.81 | 5.85 | 5.85 | -3.31% | 1,172 |
| Apr 24, 2025 | 6.05 | 6.05 | 6.03 | 6.05 | 6.05 | -0.33% | 1,479 |
| Apr 23, 2025 | 6.06 | 6.08 | 6.06 | 6.07 | 6.07 | 0.33% | 1,921 |
| Apr 22, 2025 | 5.93 | 6.05 | 5.80 | 6.05 | 6.05 | 5.22% | 927 |
| Apr 21, 2025 | 6.25 | 6.25 | 5.50 | 5.75 | 5.75 | -2.54% | 4,036 |
| Apr 17, 2025 | 5.73 | 5.90 | 5.55 | 5.90 | 5.90 | 0.85% | 1,447 |
| Apr 16, 2025 | 5.84 | 6.08 | 5.55 | 5.85 | 5.85 | -1.60% | 2,018 |
| Apr 15, 2025 | 6.30 | 6.30 | 5.55 | 5.95 | 5.95 | 1.97% | 3,664 |
| Apr 14, 2025 | 5.75 | 6.03 | 5.75 | 5.83 | 5.83 | 6.97% | 8,252 |
| Apr 11, 2025 | 6.00 | 6.25 | 5.45 | 5.45 | 5.45 | -0.55% | 4,156 |
| Apr 10, 2025 | 5.40 | 6.18 | 5.40 | 5.48 | 5.48 | 5.18% | 27,660 |
| Apr 9, 2025 | 5.37 | 5.66 | 5.21 | 5.21 | 5.21 | -1.88% | 24,064 |
| Apr 8, 2025 | 5.70 | 5.99 | 5.31 | 5.31 | 5.31 | -6.51% | 7,299 |
| Apr 7, 2025 | 5.24 | 5.68 | 5.24 | 5.68 | 5.68 | -6.73% | 10,414 |
| Apr 4, 2025 | 5.56 | 6.09 | 5.56 | 6.09 | 6.09 | 2.70% | 1,545 |
| Apr 3, 2025 | 5.96 | 6.29 | 5.91 | 5.93 | 5.93 | -1.98% | 2,549 |
| Apr 2, 2025 | 6.29 | 6.29 | 5.82 | 6.05 | 6.05 | 0.67% | 4,224 |
| Apr 1, 2025 | 5.96 | 6.09 | 5.96 | 6.01 | 6.01 | -0.50% | 1,029 |
| Mar 31, 2025 | 5.77 | 6.05 | 5.77 | 6.04 | 6.04 | -4.58% | 874 |
| Mar 28, 2025 | 6.05 | 6.33 | 5.96 | 6.33 | 6.33 | 2.93% | 1,033 |
| Mar 27, 2025 | 6.15 | 6.33 | 6.15 | 6.15 | 6.15 | -0.16% | 1,564 |
| Mar 26, 2025 | 6.12 | 6.16 | 5.91 | 6.16 | 6.16 | 0.24% | 945 |
| Mar 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.98% | 312 |
| Mar 24, 2025 | 6.05 | 6.05 | 5.77 | 5.91 | 5.91 | -6.78% | 2,531 |
| Mar 21, 2025 | 5.88 | 6.34 | 5.88 | 6.34 | 6.34 | 3.09% | 2,570 |
| Mar 20, 2025 | 5.99 | 6.15 | 5.99 | 6.15 | 6.15 | -1.99% | 1,008 |
| Mar 19, 2025 | 6.18 | 6.28 | 5.91 | 6.28 | 6.28 | 2.87% | 5,381 |
| Mar 18, 2025 | 5.89 | 6.10 | 5.89 | 6.10 | 6.10 | 1.50% | 3,955 |
| Mar 17, 2025 | 6.09 | 6.33 | 6.01 | 6.01 | 6.01 | -2.28% | 685 |
| Mar 14, 2025 | 6.24 | 6.24 | 6.15 | 6.15 | 6.15 | -0.16% | 1,895 |
| Mar 13, 2025 | 6.11 | 6.16 | 6.11 | 6.16 | 6.16 | -2.84% | 455 |
| Mar 12, 2025 | 6.44 | 6.44 | 6.22 | 6.34 | 6.34 | 3.09% | 2,429 |