Agencia Comercial Spirits Ltd (AGCC)
NASDAQ: AGCC · Real-Time Price · USD
19.28
+0.02 (0.10%)
May 13, 2026, 11:07 AM EDT - Market open
Agencia Comercial Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | - | 1.77% | 2,721 |
| 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% | 41,799 |
| May 8, 2026 | 18.55 | 19.54 | 18.15 | 18.39 | 18.39 | -1.13% | 19,117 |
| May 7, 2026 | 17.95 | 18.99 | 17.07 | 18.60 | 18.60 | 6.77% | 32,288 |
| 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% | 72,122 |
| 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% | 62,790 |
| 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 |
| Mar 23, 2026 | 14.50 | 18.11 | 14.31 | 15.20 | 15.20 | 8.19% | 252,003 |
| Mar 20, 2026 | 15.71 | 16.34 | 14.01 | 14.05 | 14.05 | -5.64% | 527,814 |
| Mar 19, 2026 | 15.51 | 16.18 | 14.80 | 14.89 | 14.89 | -2.68% | 280,644 |
| Mar 18, 2026 | 15.97 | 17.00 | 14.90 | 15.30 | 15.30 | -1.29% | 310,239 |
| Mar 17, 2026 | 15.23 | 16.51 | 14.85 | 15.50 | 15.50 | 3.20% | 226,483 |
| Mar 16, 2026 | 16.84 | 17.72 | 14.28 | 15.02 | 15.02 | -5.77% | 241,019 |
| Mar 13, 2026 | 16.50 | 18.15 | 14.98 | 15.94 | 15.94 | 1.98% | 243,190 |
| Mar 12, 2026 | 18.69 | 18.69 | 13.27 | 15.63 | 15.63 | -16.37% | 498,878 |
| Mar 11, 2026 | 18.60 | 19.99 | 16.16 | 18.69 | 18.69 | 0.54% | 190,215 |
| Mar 10, 2026 | 21.30 | 23.66 | 17.00 | 18.59 | 18.59 | 2.14% | 310,982 |
| Mar 9, 2026 | 19.36 | 24.98 | 18.11 | 18.20 | 18.20 | 0.50% | 184,473 |
| Mar 6, 2026 | 15.67 | 18.11 | 14.30 | 18.11 | 18.11 | 17.67% | 88,763 |
| Mar 5, 2026 | 14.00 | 15.39 | 12.90 | 15.39 | 15.39 | 9.77% | 135,171 |
| Mar 4, 2026 | 15.47 | 15.47 | 13.43 | 14.02 | 14.02 | 2.94% | 69,217 |