Agencia Comercial Spirits Ltd (AGCC)
NASDAQ: AGCC · Real-Time Price · USD
16.23
-0.27 (-1.64%)
Jun 3, 2026, 11:26 AM EDT - Market open
Agencia Comercial Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.50 | 16.61 | 15.55 | 16.60 | - | 0.61% | 20,071 |
| 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% | 21,995 |
| 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 |
| May 21, 2026 | 17.10 | 17.62 | 16.47 | 17.62 | 17.62 | 4.82% | 6,246 |
| May 20, 2026 | 17.01 | 17.65 | 15.68 | 16.81 | 16.81 | -1.75% | 23,250 |
| May 19, 2026 | 18.25 | 19.14 | 16.65 | 17.11 | 17.11 | 1.18% | 34,189 |
| May 18, 2026 | 17.50 | 17.71 | 16.70 | 16.91 | 16.91 | -3.37% | 13,637 |
| May 15, 2026 | 18.97 | 18.97 | 17.50 | 17.50 | 17.50 | -6.42% | 18,044 |
| May 14, 2026 | 19.80 | 21.69 | 18.50 | 18.70 | 18.70 | -5.46% | 29,777 |
| May 13, 2026 | 19.60 | 19.95 | 19.26 | 19.78 | 19.78 | 2.70% | 9,328 |
| May 12, 2026 | 18.80 | 19.58 | 18.00 | 19.26 | 19.26 | 2.45% | 49,396 |
| May 11, 2026 | 19.27 | 19.27 | 17.99 | 18.80 | 18.80 | 2.23% | 41,800 |
| May 8, 2026 | 18.55 | 19.54 | 18.15 | 18.39 | 18.39 | -1.13% | 64,022 |
| May 7, 2026 | 17.95 | 18.99 | 17.07 | 18.60 | 18.60 | 6.77% | 32,308 |
| May 6, 2026 | 18.72 | 19.20 | 17.40 | 17.42 | 17.42 | -8.22% | 76,445 |
| May 5, 2026 | 18.18 | 18.98 | 17.30 | 18.98 | 18.98 | 3.49% | 72,162 |
| May 4, 2026 | 18.35 | 18.73 | 17.00 | 18.34 | 18.34 | -0.33% | 69,957 |
| May 1, 2026 | 17.50 | 18.40 | 17.40 | 18.40 | 18.40 | 5.75% | 62,816 |
| Apr 30, 2026 | 18.96 | 19.24 | 17.01 | 17.40 | 17.40 | -7.94% | 18,241 |
| Apr 29, 2026 | 18.07 | 19.20 | 17.85 | 18.90 | 18.90 | 2.61% | 72,467 |
| Apr 28, 2026 | 16.63 | 19.49 | 13.21 | 18.42 | 18.42 | 10.83% | 87,369 |
| Apr 27, 2026 | 22.11 | 22.11 | 15.42 | 16.62 | 16.62 | -24.63% | 60,449 |
| Apr 24, 2026 | 21.80 | 22.83 | 20.00 | 22.05 | 22.05 | 4.95% | 33,212 |
| Apr 23, 2026 | 23.03 | 25.73 | 20.95 | 21.01 | 21.01 | -12.31% | 118,598 |
| Apr 22, 2026 | 18.62 | 25.06 | 17.99 | 23.96 | 23.96 | 26.97% | 59,991 |
| Apr 21, 2026 | 19.15 | 19.37 | 17.01 | 18.87 | 18.87 | 1.23% | 159,523 |
| Apr 20, 2026 | 18.63 | 19.10 | 17.42 | 18.64 | 18.64 | -1.22% | 162,690 |
| Apr 17, 2026 | 15.48 | 21.30 | 15.20 | 18.87 | 18.87 | 21.82% | 315,364 |
| Apr 16, 2026 | 15.00 | 15.76 | 14.94 | 15.49 | 15.49 | 2.86% | 78,331 |
| Apr 15, 2026 | 15.10 | 16.50 | 14.92 | 15.06 | 15.06 | 0.27% | 221,545 |
| Apr 14, 2026 | 15.25 | 15.54 | 14.42 | 15.02 | 15.02 | -0.96% | 243,211 |
| Apr 13, 2026 | 14.81 | 16.23 | 13.07 | 15.17 | 15.17 | 2.40% | 122,552 |
| Apr 10, 2026 | 15.39 | 15.78 | 14.80 | 14.81 | 14.81 | -5.06% | 258,236 |
| Apr 9, 2026 | 15.30 | 16.00 | 15.15 | 15.60 | 15.60 | 0.71% | 180,384 |
| Apr 8, 2026 | 15.16 | 15.50 | 14.91 | 15.49 | 15.49 | 2.92% | 396,370 |
| Apr 7, 2026 | 15.11 | 15.70 | 14.95 | 15.05 | 15.05 | -0.40% | 395,014 |
| Apr 6, 2026 | 15.32 | 15.54 | 14.80 | 15.11 | 15.11 | -2.45% | 270,731 |
| Apr 2, 2026 | 15.43 | 15.63 | 14.92 | 15.49 | 15.49 | -1.65% | 250,765 |
| Apr 1, 2026 | 15.15 | 15.93 | 14.96 | 15.75 | 15.75 | 4.51% | 265,391 |
| Mar 31, 2026 | 15.31 | 15.91 | 14.80 | 15.07 | 15.07 | -0.53% | 225,960 |
| Mar 30, 2026 | 15.19 | 16.09 | 15.00 | 15.15 | 15.15 | -1.24% | 215,278 |
| Mar 27, 2026 | 15.51 | 16.11 | 14.90 | 15.34 | 15.34 | -0.39% | 270,416 |
| Mar 26, 2026 | 15.41 | 15.99 | 14.27 | 15.40 | 15.40 | -0.96% | 298,839 |
| Mar 25, 2026 | 15.06 | 16.08 | 14.91 | 15.55 | 15.55 | 3.74% | 220,342 |
| Mar 24, 2026 | 15.30 | 16.54 | 14.76 | 14.99 | 14.99 | -1.38% | 322,573 |