Agencia Comercial Spirits Ltd (AGCC)
NASDAQ: AGCC · Real-Time Price · USD
14.80
+0.17 (1.16%)
At close: Aug 24, 2026, 4:00 PM EDT
14.80
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:00 PM EDT
Agencia Comercial Spirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 14.90 | 14.94 | 14.80 | 14.94 | - | 2.12% | 20,511 |
| Aug 21, 2026 | 14.80 | 14.85 | 14.60 | 14.63 | 14.63 | 2.16% | 6,242 |
| Aug 20, 2026 | 14.50 | 14.98 | 14.32 | 14.32 | 14.32 | -1.72% | 12,325 |
| Aug 19, 2026 | 14.75 | 14.75 | 14.57 | 14.57 | 14.57 | 0.48% | 1,557 |
| Aug 18, 2026 | 14.57 | 14.70 | 14.50 | 14.50 | 14.50 | 1.19% | 6,695 |
| Aug 17, 2026 | 14.51 | 14.70 | 14.02 | 14.33 | 14.33 | -1.85% | 26,207 |
| Aug 14, 2026 | 14.80 | 14.95 | 14.60 | 14.60 | 14.60 | -1.48% | 57,684 |
| Aug 13, 2026 | 14.96 | 15.24 | 14.80 | 14.82 | 14.82 | -0.60% | 70,307 |
| Aug 12, 2026 | 15.08 | 15.16 | 14.88 | 14.91 | 14.91 | -0.67% | 79,343 |
| Aug 11, 2026 | 15.29 | 15.81 | 14.96 | 15.01 | 15.01 | -1.51% | 56,969 |
| Aug 10, 2026 | 15.22 | 15.60 | 15.00 | 15.24 | 15.24 | 0.13% | 109,381 |
| Aug 7, 2026 | 15.05 | 15.28 | 14.89 | 15.22 | 15.22 | 1.94% | 78,585 |
| Aug 6, 2026 | 15.17 | 15.30 | 14.80 | 14.93 | 14.93 | -0.86% | 66,480 |
| Aug 5, 2026 | 15.07 | 15.27 | 14.86 | 15.06 | 15.06 | -0.43% | 51,728 |
| Aug 4, 2026 | 15.03 | 15.23 | 14.90 | 15.13 | 15.13 | 0.83% | 54,641 |
| 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% | 72,534 |
| Jul 29, 2026 | 14.80 | 15.50 | 14.75 | 15.12 | 15.12 | 0.03% | 113,176 |
| Jul 28, 2026 | 15.30 | 16.20 | 14.50 | 15.12 | 15.12 | -0.92% | 239,253 |
| Jul 27, 2026 | 15.35 | 15.39 | 15.00 | 15.26 | 15.26 | 2.31% | 100,055 |
| Jul 24, 2026 | 14.80 | 15.29 | 14.78 | 14.91 | 14.91 | -0.67% | 39,784 |
| Jul 23, 2026 | 15.11 | 15.11 | 14.81 | 15.01 | 15.01 | -2.85% | 40,902 |
| 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% | 66,120 |
| 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% | 58,151 |
| 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 |