Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
0.798
+0.047 (6.31%)
At close: Dec 27, 2024, 4:00 PM
0.800
+0.002 (0.25%)
After-hours: Dec 27, 2024, 6:38 PM EST
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 10.68% | 32,659 |
| Dec 26, 2024 | 0.75 | 0.81 | 0.72 | 0.72 | 0.72 | -5.13% | 37,634 |
| Dec 24, 2024 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 2.70% | 9,793 |
| Dec 23, 2024 | 0.75 | 0.75 | 0.70 | 0.74 | 0.74 | 1.37% | 13,023 |
| Dec 20, 2024 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | 2.95% | 58,691 |
| Dec 19, 2024 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | 1.30% | 31,249 |
| Dec 18, 2024 | 0.75 | 0.76 | 0.70 | 0.70 | 0.70 | -6.30% | 25,384 |
| Dec 17, 2024 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | -3.20% | 33,013 |
| Dec 16, 2024 | 0.81 | 0.83 | 0.77 | 0.77 | 0.77 | -7.90% | 31,086 |
| Dec 13, 2024 | 0.81 | 0.87 | 0.80 | 0.84 | 0.84 | -1.41% | 13,835 |
| Dec 12, 2024 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 1.19% | 23,603 |
| Dec 11, 2024 | 0.86 | 0.90 | 0.83 | 0.84 | 0.84 | -6.67% | 17,323 |
| Dec 10, 2024 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | 1.69% | 28,513 |
| Dec 9, 2024 | 0.87 | 0.90 | 0.85 | 0.89 | 0.89 | 0.98% | 16,388 |
| Dec 6, 2024 | 0.90 | 0.97 | 0.86 | 0.88 | 0.88 | -0.41% | 27,755 |
| Dec 5, 2024 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -6.38% | 33,161 |
| Dec 4, 2024 | 0.97 | 1.03 | 0.93 | 0.94 | 0.94 | -5.05% | 31,884 |
| Dec 3, 2024 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -1.98% | 13,411 |
| Dec 2, 2024 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 35,832 |
| Nov 29, 2024 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | - | 8,808 |
| Nov 27, 2024 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 8,489 |
| Nov 26, 2024 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -0.97% | 11,618 |
| Nov 25, 2024 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 1.98% | 19,267 |
| Nov 22, 2024 | 1.04 | 1.10 | 1.00 | 1.01 | 1.01 | -2.88% | 28,816 |
| Nov 21, 2024 | 1.03 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 15,961 |
| Nov 20, 2024 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | - | 21,653 |
| Nov 19, 2024 | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 14,824 |
| Nov 18, 2024 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -3.96% | 21,122 |
| Nov 15, 2024 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 0.89% | 18,252 |
| Nov 14, 2024 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | -2.17% | 34,301 |
| Nov 13, 2024 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -7.26% | 19,921 |
| Nov 12, 2024 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 21,379 |
| Nov 11, 2024 | 1.20 | 1.24 | 1.16 | 1.24 | 1.24 | 3.33% | 42,218 |
| Nov 8, 2024 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 4.35% | 55,660 |
| Nov 7, 2024 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | - | 28,464 |
| Nov 6, 2024 | 1.13 | 1.24 | 1.13 | 1.15 | 1.15 | 0.88% | 47,585 |
| Nov 5, 2024 | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -5.00% | 23,347 |
| Nov 4, 2024 | 1.21 | 1.28 | 1.20 | 1.20 | 1.20 | - | 103,432 |
| Nov 1, 2024 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 44,856 |
| Oct 31, 2024 | 1.17 | 1.21 | 1.10 | 1.18 | 1.18 | 0.85% | 56,408 |
| Oct 30, 2024 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 5,342 |
| Oct 29, 2024 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -7.09% | 40,456 |
| Oct 28, 2024 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -2.31% | 10,002 |
| Oct 25, 2024 | 1.32 | 1.32 | 1.21 | 1.30 | 1.30 | 4.00% | 61,252 |
| Oct 24, 2024 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | -9.42% | 12,404 |
| Oct 23, 2024 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 72,404 |
| Oct 22, 2024 | 1.29 | 1.46 | 1.28 | 1.41 | 1.41 | 5.22% | 40,442 |
| Oct 21, 2024 | 1.16 | 1.34 | 1.16 | 1.34 | 1.34 | 13.56% | 41,566 |
| Oct 18, 2024 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 12,703 |
| Oct 17, 2024 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 4,223 |
| Oct 16, 2024 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 6,140 |
| Oct 15, 2024 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 9,125 |
| Oct 14, 2024 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 24,808 |
| Oct 11, 2024 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.13% | 7,074 |
| Oct 10, 2024 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 4.92% | 6,534 |
| Oct 9, 2024 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | - | 3,521 |
| Oct 8, 2024 | 1.21 | 1.28 | 1.21 | 1.22 | 1.22 | - | 50,206 |
| Oct 7, 2024 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 3,963 |
| Oct 4, 2024 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 3,396 |
| Oct 3, 2024 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -2.33% | 13,844 |
| Oct 2, 2024 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 6,890 |
| Oct 1, 2024 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -4.38% | 2,097 |
| Sep 30, 2024 | 1.32 | 1.37 | 1.21 | 1.37 | 1.37 | 1.48% | 21,083 |
| Sep 27, 2024 | 1.29 | 1.36 | 1.26 | 1.35 | 1.35 | 3.85% | 20,614 |
| Sep 26, 2024 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | -0.76% | 40,243 |
| Sep 25, 2024 | 1.38 | 1.44 | 1.27 | 1.31 | 1.31 | -6.43% | 8,395 |
| Sep 24, 2024 | 1.39 | 1.41 | 1.35 | 1.40 | 1.40 | 0.72% | 30,531 |
| Sep 23, 2024 | 1.47 | 1.50 | 1.35 | 1.39 | 1.39 | -7.33% | 70,889 |
| Sep 20, 2024 | 1.42 | 1.55 | 1.42 | 1.50 | 1.50 | 5.63% | 171,765 |
| Sep 19, 2024 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | 0.71% | 16,770 |
| Sep 18, 2024 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 19,058 |
| Sep 17, 2024 | 1.45 | 1.48 | 1.32 | 1.38 | 1.38 | -6.12% | 35,105 |
| Sep 16, 2024 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 15,530 |
| Sep 13, 2024 | 1.47 | 1.53 | 1.41 | 1.51 | 1.51 | 3.42% | 104,984 |
| Sep 12, 2024 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 22,861 |
| Sep 11, 2024 | 1.39 | 1.47 | 1.33 | 1.47 | 1.47 | 5.76% | 44,580 |
| Sep 10, 2024 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | -0.71% | 5,067 |
| Sep 9, 2024 | 1.37 | 1.41 | 1.33 | 1.40 | 1.40 | 2.19% | 88,245 |
| Sep 6, 2024 | 1.28 | 1.37 | 1.26 | 1.37 | 1.37 | 7.03% | 19,702 |
| Sep 5, 2024 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 5,567 |
| Sep 4, 2024 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -4.55% | 6,957 |
| Sep 3, 2024 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 3.94% | 38,917 |
| Aug 30, 2024 | 1.16 | 1.30 | 1.16 | 1.27 | 1.27 | 6.72% | 20,961 |
| Aug 29, 2024 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 4,898 |
| Aug 28, 2024 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -4.69% | 5,308 |
| Aug 27, 2024 | 1.29 | 1.36 | 1.28 | 1.28 | 1.28 | -2.29% | 47,449 |
| Aug 26, 2024 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | 3.15% | 67,646 |
| Aug 23, 2024 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | 5.83% | 59,374 |
| Aug 22, 2024 | 1.22 | 1.25 | 1.12 | 1.20 | 1.20 | -1.64% | 67,985 |
| Aug 21, 2024 | 1.21 | 1.36 | 1.21 | 1.22 | 1.22 | 0.83% | 17,836 |
| Aug 20, 2024 | 1.31 | 1.38 | 1.20 | 1.21 | 1.21 | -12.95% | 121,504 |
| Aug 19, 2024 | 1.47 | 1.47 | 1.36 | 1.39 | 1.39 | 3.73% | 89,757 |
| Aug 16, 2024 | 1.29 | 1.37 | 1.27 | 1.34 | 1.34 | 8.94% | 77,884 |
| Aug 15, 2024 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | 0.82% | 55,650 |
| Aug 14, 2024 | 1.33 | 1.36 | 1.20 | 1.22 | 1.22 | -8.96% | 71,748 |
| Aug 13, 2024 | 1.23 | 1.39 | 1.21 | 1.34 | 1.34 | 7.20% | 5,460 |
| Aug 12, 2024 | 1.23 | 1.30 | 1.19 | 1.25 | 1.25 | 3.31% | 15,019 |
| Aug 9, 2024 | 1.31 | 1.32 | 1.21 | 1.21 | 1.21 | -5.47% | 10,082 |
| Aug 8, 2024 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.99% | 14,101 |
| Aug 7, 2024 | 1.25 | 1.26 | 1.18 | 1.26 | 1.26 | -1.18% | 14,070 |