XAGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	32.94	32.94	32.91	32.91	-	-	239
Dec 23, 2024	32.91	32.91	32.90	32.91	-	-0.33%	700
Dec 20, 2024	33.02	33.02	33.02	33.02	-	0.36%	150
Dec 19, 2024	33.00	33.00	32.90	32.90	-	-0.39%	5,532
Dec 18, 2024	33.36	33.36	33.03	33.03	-	-0.72%	10,695
Dec 17, 2024	33.29	33.29	33.27	33.27	-	-	1,200
Dec 16, 2024	33.41	33.41	33.24	33.27	-	0.09%	1,481
Dec 13, 2024	33.40	33.40	33.23	33.24	-	-0.36%	4,117
Dec 12, 2024	33.60	33.60	33.36	33.36	-	-0.45%	15,406
Dec 11, 2024	33.54	33.60	33.50	33.51	-	-0.24%	1,144
Dec 10, 2024	33.59	33.59	33.59	33.59	-	-0.18%	300
Dec 9, 2024	33.76	33.77	33.65	33.65	-	-0.27%	10,201
Dec 6, 2024	33.92	33.92	33.72	33.74	-	0.24%	1,506
Dec 5, 2024	33.59	33.66	33.59	33.66	-	0.03%	1,286
Dec 4, 2024	33.57	33.65	33.54	33.65	-	0.33%	8,678
Dec 3, 2024	33.64	33.64	33.54	33.54	-	-0.18%	36,200
Dec 2, 2024	33.51	33.63	33.51	33.60	-	-0.77%	32,302
Nov 29, 2024	33.74	33.86	33.57	33.86	-	0.33%	4,231
Nov 28, 2024	33.57	33.75	33.57	33.75	-	0.93%	5,568
Nov 27, 2024	33.49	33.49	33.44	33.44	-	0.24%	5,559
Nov 26, 2024	33.48	33.48	33.33	33.36	-	-	34,300
Nov 25, 2024	33.30	33.37	33.30	33.36	-	0.63%	30,388
Nov 22, 2024	33.14	33.16	33.14	33.15	-	0.09%	10,700
Nov 21, 2024	33.26	33.26	33.12	33.12	-	-0.27%	3,460
Nov 20, 2024	33.25	33.25	33.21	33.21	-	-0.15%	5,922
Nov 19, 2024	33.29	33.29	33.26	33.26	-	0.15%	1,717
Nov 18, 2024	33.21	33.21	33.21	33.21	-	-0.06%	1,500
Nov 15, 2024	33.08	33.25	33.08	33.23	-	0.18%	4,320
Nov 14, 2024	33.40	33.40	33.17	33.17	-	-0.09%	5,068
Nov 13, 2024	33.20	33.20	33.17	33.20	-	-0.03%	2,107
Nov 12, 2024	33.22	33.23	33.21	33.21	-	-0.81%	2,100
Nov 11, 2024	33.48	33.48	33.48	33.48	-	-	-
Nov 8, 2024	33.53	33.53	33.45	33.48	-	0.06%	1,400
Nov 7, 2024	33.39	33.46	33.35	33.46	-	0.75%	2,506
Nov 6, 2024	33.17	33.21	33.17	33.21	-	-0.60%	560
Nov 5, 2024	33.27	33.41	33.27	33.41	-	0.15%	658
Nov 4, 2024	33.39	33.39	33.34	33.36	-	0.36%	1,912
Nov 1, 2024	33.28	33.28	33.24	33.24	-	-0.39%	2,419
Oct 31, 2024	33.48	33.48	33.34	33.37	-	-0.03%	3,781
Oct 30, 2024	33.57	33.57	33.36	33.38	-	-0.06%	1,948
Oct 29, 2024	33.32	33.40	33.25	33.40	-	0.06%	3,700
Oct 28, 2024	33.42	33.42	33.34	33.38	-	-0.63%	14,901
Oct 25, 2024	33.58	33.59	33.58	33.59	-	-0.03%	291
Oct 24, 2024	33.60	33.63	33.59	33.60	-	0.21%	2,296
Oct 23, 2024	33.64	33.64	33.50	33.53	-	-0.27%	1,990
Oct 22, 2024	33.76	33.76	33.61	33.62	-	0.03%	5,648
Oct 21, 2024	33.80	33.80	33.61	33.61	-	-0.62%	926
Oct 18, 2024	33.88	33.89	33.82	33.82	-	-0.03%	19,933
Oct 17, 2024	34.02	34.02	33.83	33.83	-	-0.50%	1,697
Oct 16, 2024	33.90	34.00	33.90	34.00	-	0.15%	4,776
Oct 15, 2024	33.94	33.96	33.94	33.95	-	0.27%	804
Oct 11, 2024	33.83	33.87	33.83	33.86	-	0.09%	2,200
Oct 10, 2024	33.83	33.83	33.83	33.83	-	-0.35%	290
Oct 9, 2024	33.95	33.95	33.95	33.95	-	0.09%	2,509
Oct 8, 2024	33.88	33.93	33.88	33.92	-	-0.03%	3,300
Oct 7, 2024	33.92	33.93	33.92	33.93	-	-0.26%	474
Oct 4, 2024	34.14	34.14	34.01	34.02	-	-1.02%	5,742
Oct 3, 2024	34.37	34.37	34.37	34.37	-	-	1,031
Oct 2, 2024	34.32	34.41	34.32	34.37	-	-0.26%	5,200
Oct 1, 2024	34.48	34.50	34.46	34.46	-	0.32%	800
Sep 30, 2024	34.59	34.59	34.35	34.35	-	-0.29%	854
Sep 27, 2024	34.45	34.45	34.45	34.45	-	0.32%	100
Sep 26, 2024	34.31	34.37	34.31	34.34	-	-0.06%	500
Sep 25, 2024	34.36	34.36	34.36	34.36	-	-0.15%	100
Sep 24, 2024	34.51	34.51	34.41	34.41	-	-0.35%	645
Sep 23, 2024	34.47	34.53	34.47	34.53	-	-0.09%	397
Sep 20, 2024	34.63	34.63	34.55	34.56	-	0.03%	500
Sep 19, 2024	34.55	34.55	34.55	34.55	-	-0.09%	200
Sep 18, 2024	34.68	34.71	34.56	34.58	-	-0.29%	830
Sep 17, 2024	34.81	34.81	34.68	34.68	-	-0.12%	486
Sep 16, 2024	34.72	34.72	34.72	34.72	-	0.26%	687
Sep 13, 2024	34.63	34.66	34.63	34.63	-	0.17%	4,300
Sep 12, 2024	34.57	34.57	34.57	34.57	-	-0.17%	248
Sep 11, 2024	34.63	34.63	34.63	34.63	-	0.46%	100
Sep 10, 2024	34.47	34.47	34.47	34.47	-	-	-
Sep 9, 2024	34.47	34.47	34.47	34.47	-	-	-
Sep 6, 2024	34.47	34.47	34.47	34.47	-	0.15%	1,199
Sep 5, 2024	34.42	34.42	34.42	34.42	-	0.26%	103
Sep 4, 2024	34.30	34.34	34.30	34.33	-	0.47%	502
Sep 3, 2024	34.14	34.19	34.14	34.17	-	0.32%	10,409
Aug 30, 2024	34.06	34.06	34.06	34.06	-	-0.18%	100
Aug 29, 2024	34.12	34.12	34.12	34.12	-	-0.23%	2,500
Aug 28, 2024	34.25	34.25	34.20	34.20	-	0.15%	1,594
Aug 27, 2024	34.15	34.15	34.15	34.15	-	-0.41%	200
Aug 26, 2024	34.27	34.29	34.27	34.29	-	-0.06%	200
Aug 23, 2024	34.21	34.31	34.21	34.31	-	0.38%	5,215
Aug 22, 2024	34.34	34.34	34.18	34.18	-	-0.44%	14,894
Aug 21, 2024	34.31	34.33	34.31	34.33	-	0.35%	308
Aug 20, 2024	34.17	34.22	34.17	34.21	-	0.12%	4,300
Aug 19, 2024	33.91	34.17	33.91	34.17	-	0.38%	2,836
Aug 16, 2024	34.04	34.04	34.04	34.04	-	0.06%	200
Aug 15, 2024	34.16	34.16	33.97	34.02	-	-0.23%	6,174
Aug 14, 2024	34.10	34.10	34.10	34.10	-	-	-
Aug 13, 2024	34.08	34.10	34.08	34.10	-	0.38%	600
Aug 12, 2024	33.94	33.97	33.94	33.97	-	0.53%	340
Aug 9, 2024	33.79	33.79	33.79	33.79	-	-	-
Aug 8, 2024	33.79	33.79	33.79	33.79	-	-0.21%	300
Aug 7, 2024	33.86	33.86	33.86	33.86	-	-0.35%	100
Aug 6, 2024	34.04	34.10	33.98	33.98	-	-0.53%	2,480
Aug 2, 2024	34.16	34.16	34.16	34.16	-	1.85%	330