Agi Inc. (AGBK)
NYSE: AGBK · Real-Time Price · USD
4.810
-0.130 (-2.63%)
Nov 5, 2026, 12:32 PM EST - Market open
Agi Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.00 | 5.17 | 4.81 | 4.81 | 4.81 | -2.63% | 131,883 |
| Nov 4, 2026 | 5.09 | 5.25 | 4.88 | 4.94 | 4.94 | -1.59% | 198,241 |
| Nov 3, 2026 | 5.10 | 5.19 | 4.78 | 5.02 | 5.02 | -3.46% | 763,702 |
| Nov 2, 2026 | 5.17 | 5.37 | 4.99 | 5.20 | 5.20 | 0.97% | 729,495 |
| Oct 30, 2026 | 5.04 | 5.20 | 4.92 | 5.15 | 5.15 | 0.59% | 381,994 |
| Oct 29, 2026 | 5.11 | 5.46 | 4.94 | 5.12 | 5.12 | 0.39% | 555,712 |
| Oct 28, 2026 | 4.90 | 5.14 | 4.71 | 5.10 | 5.10 | 4.51% | 667,849 |
| Oct 27, 2026 | 4.85 | 5.20 | 4.84 | 4.88 | 4.88 | 3.17% | 669,991 |
| Oct 26, 2026 | 5.00 | 6.21 | 4.43 | 4.73 | 4.73 | -37.60% | 3,392,962 |
| Oct 23, 2026 | 7.29 | 7.67 | 7.12 | 7.58 | 7.58 | 4.26% | 835,971 |
| Oct 22, 2026 | 7.31 | 7.43 | 7.00 | 7.27 | 7.27 | -0.95% | 324,974 |
| Oct 21, 2026 | 7.53 | 7.61 | 7.28 | 7.34 | 7.34 | -3.67% | 459,870 |
| Oct 20, 2026 | 7.17 | 7.87 | 7.17 | 7.62 | 7.62 | 7.32% | 549,900 |
| Oct 19, 2026 | 7.21 | 7.29 | 6.99 | 7.10 | 7.10 | -3.27% | 157,458 |
| Oct 16, 2026 | 7.39 | 7.56 | 7.25 | 7.34 | 7.34 | 0.82% | 447,760 |
| Oct 15, 2026 | 7.11 | 7.43 | 7.00 | 7.28 | 7.28 | 1.25% | 270,013 |
| Oct 14, 2026 | 7.26 | 7.45 | 6.96 | 7.19 | 7.19 | -2.57% | 381,119 |
| Oct 13, 2026 | 6.84 | 7.64 | 6.77 | 7.38 | 7.38 | 8.37% | 771,855 |
| Oct 12, 2026 | 6.74 | 6.89 | 6.71 | 6.81 | 6.81 | 0.74% | 96,365 |
| Oct 9, 2026 | 6.56 | 6.88 | 6.41 | 6.76 | 6.76 | 3.84% | 495,174 |
| Oct 8, 2026 | 6.45 | 6.64 | 6.29 | 6.51 | 6.51 | - | 336,994 |
| Oct 7, 2026 | 6.61 | 6.70 | 6.48 | 6.51 | 6.51 | -2.40% | 553,123 |
| Oct 6, 2026 | 6.76 | 6.98 | 6.44 | 6.67 | 6.67 | -1.04% | 329,493 |
| Oct 5, 2026 | 6.06 | 6.89 | 6.00 | 6.74 | 6.74 | 23.44% | 785,430 |
| Oct 2, 2026 | 5.48 | 5.48 | 5.28 | 5.46 | 5.46 | 0.18% | 246,270 |
| Oct 1, 2026 | 5.69 | 5.73 | 5.41 | 5.45 | 5.45 | -5.38% | 284,204 |
| Sep 30, 2026 | 5.70 | 5.80 | 5.68 | 5.76 | 5.76 | 1.59% | 73,645 |
| Sep 29, 2026 | 5.71 | 5.79 | 5.67 | 5.67 | 5.67 | -1.56% | 87,173 |
| Sep 28, 2026 | 5.79 | 5.85 | 5.70 | 5.76 | 5.76 | -2.21% | 131,390 |
| Sep 25, 2026 | 5.86 | 5.89 | 5.76 | 5.89 | 5.89 | 1.38% | 104,108 |
| Sep 24, 2026 | 5.84 | 5.95 | 5.73 | 5.81 | 5.81 | -0.34% | 144,143 |
| Sep 23, 2026 | 6.07 | 6.07 | 5.80 | 5.83 | 5.83 | -3.48% | 247,583 |
| Sep 22, 2026 | 6.30 | 6.30 | 6.02 | 6.04 | 6.04 | -2.74% | 119,876 |
| Sep 21, 2026 | 6.21 | 6.29 | 6.14 | 6.21 | 6.21 | 0.49% | 97,682 |
| Sep 18, 2026 | 6.19 | 6.24 | 6.12 | 6.18 | 6.18 | -0.96% | 130,154 |
| Sep 17, 2026 | 6.35 | 6.35 | 6.16 | 6.24 | 6.24 | 0.81% | 145,824 |
| Sep 16, 2026 | 6.33 | 6.33 | 6.13 | 6.19 | 6.19 | -2.37% | 183,389 |
| Sep 15, 2026 | 6.37 | 6.40 | 6.28 | 6.34 | 6.34 | -1.55% | 141,338 |
| Sep 14, 2026 | 6.68 | 6.72 | 6.33 | 6.44 | 6.44 | -3.16% | 148,745 |
| Sep 11, 2026 | 6.83 | 6.86 | 6.61 | 6.65 | 6.65 | -1.77% | 139,227 |
| Sep 10, 2026 | 6.67 | 6.89 | 6.60 | 6.77 | 6.77 | 0.89% | 199,424 |
| Sep 9, 2026 | 6.75 | 6.79 | 6.66 | 6.71 | 6.71 | -1.03% | 253,779 |
| Sep 8, 2026 | 6.77 | 6.91 | 6.70 | 6.78 | 6.78 | 0.44% | 135,042 |
| Sep 4, 2026 | 6.75 | 6.84 | 6.57 | 6.75 | 6.75 | -1.46% | 95,969 |
| Sep 3, 2026 | 6.81 | 6.93 | 6.77 | 6.85 | 6.85 | 1.78% | 100,087 |
| Sep 2, 2026 | 6.67 | 6.87 | 6.66 | 6.73 | 6.73 | 1.51% | 171,292 |
| Sep 1, 2026 | 6.27 | 6.67 | 6.27 | 6.63 | 6.63 | 6.76% | 301,925 |
| Aug 31, 2026 | 6.14 | 6.28 | 6.08 | 6.21 | 6.21 | 0.98% | 221,198 |
| Aug 28, 2026 | 6.17 | 6.26 | 6.04 | 6.15 | 6.15 | 0.33% | 227,761 |
| Aug 27, 2026 | 6.17 | 6.28 | 6.10 | 6.13 | 6.13 | -0.81% | 178,356 |