AGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.67	9.87	9.57	9.87	9.87	1.75%	98,267
Dec 19, 2024	9.88	10.07	9.70	9.70	9.70	-1.52%	167,168
Dec 18, 2024	9.98	10.07	9.85	9.85	9.85	-1.60%	151,296
Dec 17, 2024	10.10	10.10	9.97	10.01	10.01	-0.89%	115,329
Dec 16, 2024	10.10	10.12	10.07	10.10	10.10	0.30%	58,034
Dec 13, 2024	10.10	10.15	10.03	10.07	10.07	-0.10%	100,867
Dec 12, 2024	10.13	10.15	10.03	10.08	10.08	-0.79%	141,964
Dec 11, 2024	10.20	10.22	10.12	10.16	10.16	-0.05%	94,220
Dec 10, 2024	10.20	10.21	10.13	10.17	10.17	-0.39%	108,830
Dec 9, 2024	10.24	10.30	10.20	10.21	10.21	-0.15%	75,233
Dec 6, 2024	10.19	10.24	10.18	10.22	10.22	0.39%	114,841
Dec 5, 2024	10.20	10.23	10.17	10.18	10.18	-0.20%	94,344
Dec 4, 2024	10.24	10.24	10.15	10.20	10.20	-	95,897
Dec 3, 2024	10.24	10.24	10.16	10.20	10.20	-0.29%	104,265
Dec 2, 2024	10.26	10.27	10.17	10.23	10.23	-0.20%	130,780
Nov 29, 2024	10.27	10.27	10.19	10.25	10.25	0.59%	222,522
Nov 27, 2024	10.20	10.22	10.18	10.19	10.19	0.20%	73,926
Nov 26, 2024	10.18	10.25	10.12	10.17	10.17	0.10%	167,095
Nov 25, 2024	10.16	10.23	10.12	10.16	10.16	0.70%	177,702
Nov 22, 2024	10.04	10.13	10.01	10.09	10.09	0.59%	214,839
Nov 21, 2024	10.03	10.06	10.00	10.03	10.03	-0.69%	91,935
Nov 20, 2024	10.14	10.17	10.09	10.10	9.98	-0.39%	90,382
Nov 19, 2024	10.11	10.20	10.09	10.14	10.02	0.55%	64,151
Nov 18, 2024	10.07	10.23	10.07	10.09	9.97	0.15%	102,900
Nov 15, 2024	10.16	10.16	10.07	10.07	9.95	-0.89%	60,291
Nov 14, 2024	10.21	10.22	10.14	10.16	10.04	-0.49%	57,819
Nov 13, 2024	10.23	10.30	10.16	10.21	10.09	-0.10%	140,285
Nov 12, 2024	10.40	10.40	10.21	10.22	10.10	-1.45%	106,010
Nov 11, 2024	10.40	10.43	10.34	10.37	10.25	0.29%	64,511
Nov 8, 2024	10.36	10.37	10.31	10.34	10.22	-0.10%	67,936
Nov 7, 2024	10.37	10.41	10.31	10.35	10.23	0.58%	152,113
Nov 6, 2024	10.38	10.40	10.25	10.29	10.17	0.78%	130,329
Nov 5, 2024	10.15	10.24	10.15	10.21	10.09	0.79%	110,108
Nov 4, 2024	10.12	10.16	10.07	10.13	10.01	0.60%	69,515
Nov 1, 2024	10.16	10.23	10.07	10.07	9.95	-0.89%	90,018
Oct 31, 2024	10.26	10.29	10.12	10.16	10.04	-0.97%	132,478
Oct 30, 2024	10.28	10.40	10.21	10.26	10.14	-0.48%	95,337
Oct 29, 2024	10.34	10.35	10.25	10.31	10.19	-0.39%	90,646
Oct 28, 2024	10.41	10.41	10.32	10.35	10.23	-0.10%	52,669
Oct 25, 2024	10.44	10.47	10.30	10.36	10.24	-0.19%	81,640
Oct 24, 2024	10.40	10.53	10.36	10.38	10.26	-0.95%	89,672
Oct 23, 2024	10.62	10.63	10.45	10.48	10.24	-1.04%	94,635
Oct 22, 2024	10.59	10.67	10.56	10.59	10.35	-0.28%	118,333
Oct 21, 2024	10.61	10.68	10.61	10.62	10.38	-	247,870
Oct 18, 2024	10.61	10.64	10.56	10.62	10.38	0.66%	70,212
Oct 17, 2024	10.61	10.62	10.54	10.55	10.31	-0.09%	65,932
Oct 16, 2024	10.57	10.62	10.54	10.56	10.32	-	76,859
Oct 15, 2024	10.62	10.65	10.54	10.56	10.32	-0.56%	220,285
Oct 14, 2024	10.53	10.63	10.53	10.62	10.38	0.95%	84,428
Oct 11, 2024	10.50	10.52	10.48	10.52	10.28	0.48%	76,133
Oct 10, 2024	10.46	10.51	10.45	10.47	10.23	0.19%	45,150
Oct 9, 2024	10.44	10.45	10.41	10.45	10.21	0.38%	73,333
Oct 8, 2024	10.44	10.44	10.35	10.41	10.17	-0.10%	83,524
Oct 7, 2024	10.51	10.52	10.38	10.42	10.18	-0.19%	110,318
Oct 4, 2024	10.42	10.46	10.42	10.44	10.20	0.43%	66,805
Oct 3, 2024	10.42	10.42	10.36	10.40	10.16	-0.48%	94,142
Oct 2, 2024	10.42	10.46	10.42	10.45	10.20	-0.33%	58,040
Oct 1, 2024	10.59	10.59	10.46	10.48	10.24	-1.32%	88,661
Sep 30, 2024	10.56	10.63	10.50	10.62	10.38	0.66%	109,469
Sep 27, 2024	10.50	10.65	10.45	10.55	10.31	1.15%	121,524
Sep 26, 2024	10.41	10.46	10.41	10.43	10.19	0.87%	40,872
Sep 25, 2024	10.34	10.38	10.29	10.34	10.10	0.19%	93,059
Sep 24, 2024	10.32	10.33	10.28	10.32	10.08	0.88%	82,264
Sep 23, 2024	10.24	10.30	10.19	10.23	9.99	-0.49%	66,272
Sep 20, 2024	10.35	10.36	10.26	10.28	9.94	-0.68%	45,199
Sep 19, 2024	10.33	10.44	10.33	10.35	10.00	0.88%	81,402
Sep 18, 2024	10.26	10.33	10.26	10.26	9.92	0.10%	49,621
Sep 17, 2024	10.30	10.33	10.25	10.25	9.91	-0.29%	77,644
Sep 16, 2024	10.26	10.33	10.25	10.28	9.94	0.39%	64,139
Sep 13, 2024	10.28	10.34	10.23	10.24	9.90	0.39%	40,521
Sep 12, 2024	10.10	10.23	10.10	10.20	9.86	0.79%	33,753
Sep 11, 2024	10.05	10.12	9.96	10.12	9.78	0.60%	65,220
Sep 10, 2024	10.11	10.17	10.01	10.06	9.72	-0.40%	39,973
Sep 9, 2024	10.03	10.10	10.03	10.10	9.76	1.00%	49,042
Sep 6, 2024	10.12	10.16	9.99	10.00	9.67	-0.40%	123,294
Sep 5, 2024	10.18	10.23	10.04	10.04	9.70	-1.38%	60,808
Sep 4, 2024	10.20	10.24	10.17	10.18	9.84	-0.59%	23,233
Sep 3, 2024	10.31	10.35	10.19	10.24	9.90	-0.68%	89,332
Aug 30, 2024	10.38	10.38	10.29	10.31	9.97	0.19%	56,069
Aug 29, 2024	10.23	10.30	10.16	10.29	9.95	0.98%	50,929
Aug 28, 2024	10.22	10.24	10.16	10.19	9.85	-0.10%	32,223
Aug 27, 2024	10.19	10.23	10.14	10.20	9.86	-0.29%	56,750
Aug 26, 2024	10.29	10.29	10.20	10.23	9.89	-0.58%	66,385
Aug 23, 2024	10.23	10.29	10.17	10.29	9.95	-	128,406
Aug 22, 2024	10.37	10.37	10.25	10.29	9.84	-0.40%	64,940
Aug 21, 2024	10.28	10.36	10.27	10.33	9.88	0.59%	89,873
Aug 20, 2024	10.32	10.42	10.26	10.27	9.82	-0.58%	97,709
Aug 19, 2024	10.30	10.35	10.29	10.33	9.88	0.49%	74,235
Aug 16, 2024	10.21	10.30	10.21	10.28	9.83	0.75%	63,917
Aug 15, 2024	10.15	10.21	10.13	10.20	9.76	1.02%	42,072
Aug 14, 2024	10.06	10.14	10.06	10.10	9.66	0.40%	54,475
Aug 13, 2024	10.05	10.07	10.02	10.06	9.62	0.50%	70,535
Aug 12, 2024	9.96	10.07	9.96	10.01	9.57	1.21%	70,761
Aug 9, 2024	9.89	9.97	9.82	9.89	9.46	1.85%	219,445
Aug 8, 2024	9.63	9.76	9.63	9.71	9.29	1.15%	47,051
Aug 7, 2024	9.64	9.70	9.59	9.60	9.18	0.52%	86,907
Aug 6, 2024	9.39	9.58	9.39	9.55	9.13	1.49%	54,394
Aug 5, 2024	9.47	9.52	9.38	9.41	9.00	-3.09%	36,284
Aug 2, 2024	9.76	9.84	9.65	9.71	9.29	-1.52%	88,185
Aug 1, 2024	10.04	10.04	9.86	9.86	9.43	-1.50%	90,371