Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
1.010
-0.030 (-2.88%)
Nov 22, 2024, 4:00 PM EST - Market closed
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2024 | 1.20 | 1.27 | 1.19 | 1.27 | 1.27 | 4.10% | 9,719 |
| Aug 5, 2024 | 1.17 | 1.30 | 1.17 | 1.22 | 1.22 | -6.15% | 54,814 |
| Aug 2, 2024 | 1.30 | 1.38 | 1.24 | 1.30 | 1.30 | -9.09% | 86,839 |
| Aug 1, 2024 | 1.50 | 1.56 | 1.40 | 1.43 | 1.43 | -6.54% | 126,852 |
| Jul 31, 2024 | 1.39 | 1.56 | 1.39 | 1.53 | 1.53 | 9.29% | 163,694 |
| Jul 30, 2024 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.44% | 18,532 |
| Jul 29, 2024 | 1.41 | 1.44 | 1.37 | 1.44 | 1.44 | 0.35% | 32,723 |
| Jul 26, 2024 | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | 9.16% | 73,172 |
| Jul 25, 2024 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 89,971 |
| Jul 24, 2024 | 1.41 | 1.41 | 1.28 | 1.35 | 1.35 | -2.17% | 83,528 |
| Jul 23, 2024 | 1.42 | 1.47 | 1.38 | 1.38 | 1.38 | -4.83% | 75,402 |
| Jul 22, 2024 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 6.62% | 68,515 |
| Jul 19, 2024 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 23,045 |
| Jul 18, 2024 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 16,738 |
| Jul 17, 2024 | 1.28 | 1.45 | 1.28 | 1.39 | 1.39 | 6.92% | 140,578 |
| Jul 16, 2024 | 1.30 | 1.37 | 1.26 | 1.30 | 1.30 | -2.99% | 41,724 |
| Jul 15, 2024 | 1.41 | 1.43 | 1.16 | 1.34 | 1.34 | -4.29% | 75,250 |
| Jul 12, 2024 | 1.50 | 1.54 | 1.33 | 1.40 | 1.40 | -4.11% | 150,377 |
| Jul 11, 2024 | 1.52 | 1.55 | 1.44 | 1.46 | 1.46 | -3.95% | 59,553 |
| Jul 10, 2024 | 1.46 | 1.57 | 1.36 | 1.52 | 1.52 | 2.70% | 469,385 |
| Jul 9, 2024 | 1.38 | 1.50 | 1.36 | 1.48 | 1.48 | 8.82% | 427,193 |
| Jul 8, 2024 | 1.34 | 1.43 | 1.33 | 1.36 | 1.36 | -1.45% | 290,361 |
| Jul 5, 2024 | 1.29 | 1.44 | 1.25 | 1.38 | 1.38 | 6.98% | 277,716 |