AGT Food and Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	17.15	17.15	17.00	17.00	17.00	-0.76%	21,379
May 22, 2026	17.13	17.13	16.93	17.13	17.13	-0.70%	58,410
May 21, 2026	17.20	17.32	16.91	17.25	17.25	0.64%	63,957
May 20, 2026	17.12	17.28	16.99	17.14	17.14	0.35%	113,030
May 19, 2026	16.95	17.20	16.75	17.08	17.08	0.18%	56,662
May 15, 2026	17.46	17.46	16.74	17.05	17.05	-1.22%	76,553
May 14, 2026	16.40	17.35	16.33	17.26	17.26	7.07%	150,910
May 13, 2026	16.25	16.48	15.76	16.12	16.12	4.81%	116,207
May 12, 2026	15.50	15.97	15.32	15.38	15.38	-1.28%	131,733
May 11, 2026	17.00	17.30	15.49	15.58	15.58	-7.81%	170,236
May 8, 2026	17.18	17.18	16.68	16.90	16.90	-0.59%	116,396
May 7, 2026	17.11	17.21	16.55	17.00	17.00	-0.64%	49,785
May 6, 2026	17.00	17.24	16.79	17.11	17.11	1.36%	165,311
May 5, 2026	17.21	17.23	16.75	16.88	16.88	-1.29%	51,349
May 4, 2026	17.42	17.58	17.10	17.10	17.10	-1.33%	91,436
May 1, 2026	17.48	17.72	17.12	17.33	17.33	-0.46%	60,597
Apr 30, 2026	17.10	17.47	16.94	17.41	17.41	1.69%	36,227
Apr 29, 2026	17.25	17.25	16.89	17.12	17.12	-0.23%	39,212
Apr 28, 2026	17.41	17.50	17.04	17.16	17.16	-1.44%	106,050
Apr 27, 2026	17.62	17.88	17.41	17.41	17.41	-0.97%	48,112
Apr 24, 2026	17.91	17.97	17.26	17.58	17.58	-0.45%	76,184
Apr 23, 2026	18.01	18.11	17.55	17.66	17.66	-1.06%	28,643
Apr 22, 2026	17.50	17.96	17.50	17.85	17.85	1.54%	42,467
Apr 21, 2026	18.01	18.20	17.49	17.58	17.58	-2.17%	140,406
Apr 20, 2026	18.31	18.60	17.85	17.97	17.97	-1.75%	45,422
Apr 17, 2026	18.55	19.11	18.25	18.29	18.29	-1.35%	171,461
Apr 16, 2026	18.41	18.60	18.25	18.54	18.54	1.09%	12,016
Apr 15, 2026	18.45	18.45	18.01	18.34	18.34	-0.70%	79,791
Apr 14, 2026	18.78	18.78	17.53	18.47	18.47	-0.54%	20,456
Apr 13, 2026	18.73	18.82	18.50	18.57	18.57	-0.16%	18,150
Apr 10, 2026	18.90	18.99	18.35	18.60	18.60	-1.72%	43,389
Apr 9, 2026	18.97	19.00	18.51	18.93	18.93	0.99%	44,032
Apr 8, 2026	18.74	19.20	18.35	18.74	18.74	1.02%	156,655
Apr 7, 2026	18.95	18.95	18.51	18.55	18.55	-3.59%	42,739
Apr 6, 2026	18.88	19.24	18.88	19.24	19.24	2.45%	8,370
Apr 2, 2026	18.80	19.08	18.65	18.78	18.78	-1.83%	48,225
Apr 1, 2026	19.14	19.51	19.00	19.13	19.13	-0.05%	55,424
Mar 31, 2026	19.39	19.65	19.00	19.14	19.14	0.84%	88,603
Mar 30, 2026	18.70	19.50	18.70	18.98	18.98	1.55%	43,203
Mar 27, 2026	18.70	18.78	18.51	18.69	18.69	-0.05%	62,007
Mar 26, 2026	18.53	18.83	18.53	18.70	18.70	-0.32%	51,520
Mar 25, 2026	19.50	19.50	18.25	18.76	18.76	-1.57%	100,954
Mar 24, 2026	18.40	19.29	18.02	19.06	19.06	1.49%	108,869
Mar 23, 2026	18.19	18.91	17.97	18.78	18.78	4.16%	74,237
Mar 20, 2026	18.11	18.20	17.95	18.03	18.03	-0.17%	43,683
Mar 19, 2026	18.60	18.60	18.06	18.06	18.06	-3.78%	38,596
Mar 18, 2026	19.00	19.00	18.55	18.77	18.77	-1.57%	71,920
Mar 17, 2026	19.25	19.69	19.00	19.07	19.07	-0.42%	73,572
Mar 16, 2026	18.80	19.38	18.80	19.15	19.15	2.63%	67,880
Mar 13, 2026	18.51	19.00	18.41	18.66	18.66	1.36%	106,521