Skip to main content
logo
Agencia Comercial Spirits Ltd (AGCC)
NASDAQ: AGCC · Real-Time Price · USD
15.04
+0.40 (2.73%)
Jun 24, 2026, 4:00 PM EDT - Market closed

Agencia Comercial Spirits Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202615.2116.6114.8015.0415.042.73%47,456
Jun 23, 202615.3515.3514.6414.6414.64-6.03%26,111
Jun 22, 202615.5915.9614.9015.5815.58-0.13%48,264
Jun 18, 202615.7215.7214.3615.6015.60-0.73%30,630
Jun 17, 202613.4916.1713.4915.7215.7217.54%38,691
Jun 16, 202613.9914.4813.2413.3713.37-5.48%81,101
Jun 15, 202614.4114.5713.8014.1514.15-1.77%56,489
Jun 12, 202614.5014.7114.3014.4014.40-0.96%14,724
Jun 11, 202615.0615.2014.5014.5414.54-3.32%29,956
Jun 10, 202614.8115.4014.5315.0415.04-1.05%20,414
Jun 9, 202614.7116.0014.1215.2015.202.01%75,471
Jun 8, 202615.8416.5414.9014.9014.90-1.13%29,033
Jun 5, 202615.2915.2914.9515.0715.07-0.92%47,572
Jun 4, 202615.9715.9714.0415.2115.21-3.55%27,738
Jun 3, 202616.5017.2015.5515.7715.77-4.42%98,112
Jun 2, 202617.0017.7016.5016.5016.50-2.88%13,751
Jun 1, 202617.6017.8516.8016.9916.99-5.56%19,546
May 29, 202617.1218.7517.0017.9917.995.08%22,015
May 28, 202618.7019.0016.2917.1217.12-7.26%20,295
May 27, 202618.0018.4617.6018.4618.466.34%19,646
May 26, 202617.5518.3317.0017.3617.360.70%7,481
May 22, 202617.6217.9117.2417.2417.24-2.16%8,383
May 21, 202617.1017.6216.4717.6217.624.82%6,246
May 20, 202617.0117.6515.6816.8116.81-1.75%23,250
May 19, 202618.2519.1416.6517.1117.111.18%34,189
May 18, 202617.5017.7116.7016.9116.91-3.37%13,637
May 15, 202618.9718.9717.5017.5017.50-6.42%18,044
May 14, 202619.8021.6918.5018.7018.70-5.46%29,777
May 13, 202619.6019.9519.2619.7819.782.70%9,328
May 12, 202618.8019.5818.0019.2619.262.45%49,396
May 11, 202619.2719.2717.9918.8018.802.23%41,800
May 8, 202618.5519.5418.1518.3918.39-1.13%64,022
May 7, 202617.9518.9917.0718.6018.606.77%32,308
May 6, 202618.7219.2017.4017.4217.42-8.22%76,445
May 5, 202618.1818.9817.3018.9818.983.49%72,162
May 4, 202618.3518.7317.0018.3418.34-0.33%69,957
May 1, 202617.5018.4017.4018.4018.405.75%62,816
Apr 30, 202618.9619.2417.0117.4017.40-7.94%18,241
Apr 29, 202618.0719.2017.8518.9018.902.61%72,467
Apr 28, 202616.6319.4913.2118.4218.4210.83%87,369
Apr 27, 202622.1122.1115.4216.6216.62-24.63%60,449
Apr 24, 202621.8022.8320.0022.0522.054.95%33,212
Apr 23, 202623.0325.7320.9521.0121.01-12.31%118,598
Apr 22, 202618.6225.0617.9923.9623.9626.97%59,991
Apr 21, 202619.1519.3717.0118.8718.871.23%159,523
Apr 20, 202618.6319.1017.4218.6418.64-1.22%162,690
Apr 17, 202615.4821.3015.2018.8718.8721.82%315,364
Apr 16, 202615.0015.7614.9415.4915.492.86%78,331
Apr 15, 202615.1016.5014.9215.0615.060.27%221,545
Apr 14, 202615.2515.5414.4215.0215.02-0.96%243,211