Skip to main content
Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
0.950
+0.034 (3.66%)
Jan 10, 2025, 4:00 PM EST - Market closed

AGAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20251.111.171.111.141.143.64%19,984
Feb 3, 20251.071.111.031.101.10-1.35%23,438
Jan 31, 20251.101.121.091.121.121.36%13,520
Jan 30, 20251.071.191.071.101.102.80%76,073
Jan 29, 20251.021.081.021.071.074.39%12,609
Jan 28, 20251.031.051.021.031.030.49%18,803
Jan 27, 20250.981.080.981.021.022.00%32,667
Jan 24, 20251.051.050.971.001.00-5.66%9,384
Jan 23, 20251.011.061.011.061.066.00%26,916
Jan 22, 20250.971.020.971.001.004.17%38,091
Jan 21, 20250.910.970.900.960.966.65%22,920
Jan 17, 20250.860.920.860.900.902.28%36,960
Jan 16, 20250.900.930.880.880.88-2.77%24,719
Jan 15, 20250.920.930.910.910.910.01%7,569
Jan 14, 20250.930.970.900.910.91-2.06%17,841
Jan 13, 20250.920.970.900.920.92-2.74%22,075
Jan 10, 20250.901.000.900.950.955.56%6,795
Jan 8, 20250.940.950.890.900.90-2.17%50,141
Jan 7, 20250.920.960.900.920.922.22%12,604
Jan 6, 20250.821.060.820.900.9012.50%112,646
Jan 3, 20250.830.830.800.800.80-1.11%42,801
Jan 2, 20250.760.820.760.810.812.08%11,637
Dec 31, 20240.770.810.770.790.790.32%40,207
Dec 30, 20240.810.830.790.790.79-1.00%30,754
Dec 27, 20240.790.800.760.800.8010.68%32,659
Dec 26, 20240.750.810.720.720.72-5.13%37,634
Dec 24, 20240.710.760.710.760.762.70%9,793
Dec 23, 20240.750.750.700.740.741.37%13,023
Dec 20, 20240.710.740.700.730.732.95%58,691
Dec 19, 20240.750.750.710.710.711.30%31,249
Dec 18, 20240.750.760.700.700.70-6.30%25,384
Dec 17, 20240.750.790.750.750.75-3.20%33,013
Dec 16, 20240.810.830.770.770.77-7.90%31,086
Dec 13, 20240.810.870.800.840.84-1.41%13,835
Dec 12, 20240.830.870.830.850.851.19%23,603
Dec 11, 20240.860.900.830.840.84-6.67%17,323
Dec 10, 20240.850.920.850.900.901.69%28,513
Dec 9, 20240.870.900.850.890.890.98%16,388
Dec 6, 20240.900.970.860.880.88-0.41%27,755
Dec 5, 20240.940.940.870.880.88-6.38%33,161
Dec 4, 20240.971.030.930.940.94-5.05%31,884
Dec 3, 20241.051.050.970.990.99-1.98%13,411
Dec 2, 20241.011.051.001.011.01-35,832
Nov 29, 20241.031.031.001.011.01-8,808
Nov 27, 20241.001.041.001.011.01-0.98%8,489
Nov 26, 20241.041.081.001.021.02-0.97%11,618
Nov 25, 20241.001.081.001.031.031.98%19,267
Nov 22, 20241.041.101.001.011.01-2.88%28,816
Nov 21, 20241.031.101.031.041.04-0.95%15,961
Nov 20, 20241.051.081.021.051.05-21,653
Nov 19, 20241.081.121.051.051.05-3.67%14,824
Nov 18, 20241.121.141.091.091.09-3.96%21,122
Nov 15, 20241.101.181.101.141.140.89%18,252
Nov 14, 20241.141.171.111.131.13-2.17%34,301
Nov 13, 20241.221.221.151.151.15-7.26%19,921
Nov 12, 20241.241.251.221.241.24-21,379
Nov 11, 20241.201.241.161.241.243.33%42,218
Nov 8, 20241.161.251.161.201.204.35%55,660
Nov 7, 20241.161.191.151.151.15-28,464
Nov 6, 20241.131.241.131.151.150.88%47,585
Nov 5, 20241.191.221.141.141.14-5.00%23,347
Nov 4, 20241.211.281.201.201.20-103,432
Nov 1, 20241.191.211.181.201.201.69%44,856
Oct 31, 20241.171.211.101.181.180.85%56,408
Oct 30, 20241.181.211.171.171.17-0.85%5,342
Oct 29, 20241.231.241.181.181.18-7.09%40,456
Oct 28, 20241.281.281.251.271.27-2.31%10,002
Oct 25, 20241.321.321.211.301.304.00%61,252
Oct 24, 20241.221.291.221.251.25-9.42%12,404
Oct 23, 20241.401.411.371.381.38-2.13%72,404
Oct 22, 20241.291.461.281.411.415.22%40,442
Oct 21, 20241.161.341.161.341.3413.56%41,566
Oct 18, 20241.171.211.171.181.18-1.67%12,703
Oct 17, 20241.171.201.171.201.200.84%4,223
Oct 16, 20241.171.191.171.191.19-0.83%6,140
Oct 15, 20241.201.231.191.201.20-0.83%9,125
Oct 14, 20241.221.241.191.211.21-2.42%24,808
Oct 11, 20241.261.261.241.241.24-3.13%7,074
Oct 10, 20241.251.301.251.281.284.92%6,534
Oct 9, 20241.201.271.201.221.22-3,521
Oct 8, 20241.211.281.211.221.22-50,206
Oct 7, 20241.281.291.221.221.22-3.94%3,963
Oct 4, 20241.241.271.241.271.270.79%3,396
Oct 3, 20241.251.271.231.261.26-2.33%13,844
Oct 2, 20241.281.301.281.291.29-1.53%6,890
Oct 1, 20241.381.381.301.311.31-4.38%2,097
Sep 30, 20241.321.371.211.371.371.48%21,083
Sep 27, 20241.291.361.261.351.353.85%20,614
Sep 26, 20241.231.321.231.301.30-0.76%40,243
Sep 25, 20241.381.441.271.311.31-6.43%8,395
Sep 24, 20241.391.411.351.401.400.72%30,531
Sep 23, 20241.471.501.351.391.39-7.33%70,889
Sep 20, 20241.421.551.421.501.505.63%171,765
Sep 19, 20241.411.451.401.421.420.71%16,770
Sep 18, 20241.371.431.371.411.412.17%19,058
Sep 17, 20241.451.481.321.381.38-6.12%35,105
Sep 16, 20241.511.511.461.471.47-2.65%15,530
Sep 13, 20241.471.531.411.511.513.42%104,984
Sep 12, 20241.471.501.451.461.46-0.68%22,861
Sep 11, 20241.391.471.331.471.475.76%44,580