Agencia Comercial Spirits Ltd (AGCC)
NASDAQ: AGCC · Real-Time Price · USD
15.00
0.00 (0.00%)
Aug 4, 2026, 10:21 AM EDT - Market open
Agencia Comercial Spirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 14.94 | 15.00 | 14.94 | 15.00 | - | - | 333 |
| Aug 3, 2026 | 15.41 | 15.65 | 14.65 | 15.00 | 15.00 | -1.32% | 81,342 |
| Jul 31, 2026 | 15.06 | 15.32 | 14.90 | 15.20 | 15.20 | 0.26% | 58,622 |
| Jul 30, 2026 | 16.13 | 16.13 | 14.80 | 15.16 | 15.16 | 0.26% | 72,533 |
| Jul 29, 2026 | 14.80 | 15.50 | 14.75 | 15.12 | 15.12 | 0.03% | 113,175 |
| Jul 28, 2026 | 15.30 | 16.20 | 14.50 | 15.12 | 15.12 | -0.92% | 239,252 |
| Jul 27, 2026 | 15.35 | 15.39 | 15.00 | 15.26 | 15.26 | 2.31% | 100,054 |
| Jul 24, 2026 | 14.80 | 15.29 | 14.78 | 14.91 | 14.91 | -0.67% | 39,783 |
| Jul 23, 2026 | 15.11 | 15.11 | 14.81 | 15.01 | 15.01 | -2.85% | 40,901 |
| Jul 22, 2026 | 15.20 | 15.45 | 14.98 | 15.45 | 15.45 | 2.86% | 50,995 |
| Jul 21, 2026 | 15.60 | 15.60 | 14.54 | 15.02 | 15.02 | -2.40% | 66,119 |
| Jul 20, 2026 | 14.62 | 15.90 | 14.62 | 15.39 | 15.39 | -0.71% | 42,511 |
| Jul 17, 2026 | 14.82 | 15.60 | 14.82 | 15.50 | 15.50 | 3.61% | 56,331 |
| Jul 16, 2026 | 15.20 | 15.57 | 14.96 | 14.96 | 14.96 | -4.26% | 59,624 |
| Jul 15, 2026 | 15.07 | 15.75 | 14.79 | 15.63 | 15.63 | 4.17% | 24,657 |
| Jul 14, 2026 | 14.13 | 15.38 | 14.13 | 15.00 | 15.00 | 5.71% | 35,610 |
| Jul 13, 2026 | 16.20 | 16.50 | 14.19 | 14.19 | 14.19 | -11.81% | 45,978 |
| Jul 10, 2026 | 15.18 | 16.15 | 15.04 | 16.09 | 16.09 | 5.99% | 46,852 |
| Jul 9, 2026 | 15.18 | 15.47 | 14.68 | 15.18 | 15.18 | 0.66% | 12,153 |
| Jul 8, 2026 | 15.23 | 15.45 | 14.92 | 15.08 | 15.08 | -0.13% | 39,371 |
| Jul 7, 2026 | 15.33 | 15.40 | 14.81 | 15.10 | 15.10 | -2.45% | 31,776 |
| Jul 6, 2026 | 15.54 | 15.54 | 15.03 | 15.48 | 15.48 | 4.59% | 24,556 |
| Jul 2, 2026 | 14.82 | 15.40 | 14.80 | 14.80 | 14.80 | -2.66% | 35,684 |
| Jul 1, 2026 | 14.95 | 15.73 | 14.90 | 15.21 | 15.21 | 0.43% | 40,064 |
| Jun 30, 2026 | 15.00 | 15.33 | 15.00 | 15.14 | 15.14 | 0.87% | 28,636 |
| Jun 29, 2026 | 14.92 | 15.55 | 14.92 | 15.01 | 15.01 | 0.74% | 41,847 |
| Jun 26, 2026 | 15.24 | 15.48 | 14.90 | 14.90 | 14.90 | -1.32% | 36,079 |
| Jun 25, 2026 | 15.30 | 16.50 | 14.90 | 15.10 | 15.10 | 0.40% | 106,413 |
| Jun 24, 2026 | 15.21 | 16.61 | 14.80 | 15.04 | 15.04 | 2.73% | 47,456 |
| Jun 23, 2026 | 15.35 | 15.35 | 14.64 | 14.64 | 14.64 | -6.03% | 26,111 |
| Jun 22, 2026 | 15.59 | 15.96 | 14.90 | 15.58 | 15.58 | -0.13% | 48,264 |
| Jun 18, 2026 | 15.72 | 15.72 | 14.36 | 15.60 | 15.60 | -0.73% | 30,630 |
| Jun 17, 2026 | 13.49 | 16.17 | 13.49 | 15.72 | 15.72 | 17.54% | 38,691 |
| Jun 16, 2026 | 13.99 | 14.48 | 13.24 | 13.37 | 13.37 | -5.48% | 81,101 |
| Jun 15, 2026 | 14.41 | 14.57 | 13.80 | 14.15 | 14.15 | -1.77% | 56,489 |
| Jun 12, 2026 | 14.50 | 14.71 | 14.30 | 14.40 | 14.40 | -0.96% | 14,724 |
| Jun 11, 2026 | 15.06 | 15.20 | 14.50 | 14.54 | 14.54 | -3.32% | 29,956 |
| Jun 10, 2026 | 14.81 | 15.40 | 14.53 | 15.04 | 15.04 | -1.05% | 20,414 |
| Jun 9, 2026 | 14.71 | 16.00 | 14.12 | 15.20 | 15.20 | 2.01% | 75,471 |
| Jun 8, 2026 | 15.84 | 16.54 | 14.90 | 14.90 | 14.90 | -1.13% | 29,033 |
| Jun 5, 2026 | 15.29 | 15.29 | 14.95 | 15.07 | 15.07 | -0.92% | 47,572 |
| Jun 4, 2026 | 15.97 | 15.97 | 14.04 | 15.21 | 15.21 | -3.55% | 27,738 |
| Jun 3, 2026 | 16.50 | 17.20 | 15.55 | 15.77 | 15.77 | -4.42% | 98,112 |
| Jun 2, 2026 | 17.00 | 17.70 | 16.50 | 16.50 | 16.50 | -2.88% | 13,751 |
| Jun 1, 2026 | 17.60 | 17.85 | 16.80 | 16.99 | 16.99 | -5.56% | 19,546 |
| May 29, 2026 | 17.12 | 18.75 | 17.00 | 17.99 | 17.99 | 5.08% | 22,015 |
| May 28, 2026 | 18.70 | 19.00 | 16.29 | 17.12 | 17.12 | -7.26% | 20,295 |
| May 27, 2026 | 18.00 | 18.46 | 17.60 | 18.46 | 18.46 | 6.34% | 19,646 |
| May 26, 2026 | 17.55 | 18.33 | 17.00 | 17.36 | 17.36 | 0.70% | 7,481 |
| May 22, 2026 | 17.62 | 17.91 | 17.24 | 17.24 | 17.24 | -2.16% | 8,383 |