Agrify Corporation (AGFY)
NASDAQ: AGFY · Real-Time Price · USD
20.42
-0.72 (-3.39%)
At close: Mar 28, 2025, 4:00 PM
20.20
-0.22 (-1.08%)
After-hours: Mar 28, 2025, 4:49 PM EDT
Agrify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.95 | 22.02 | 19.81 | 19.83 | - | -6.16% | 6,910 |
| Mar 27, 2025 | 20.33 | 22.00 | 20.30 | 21.14 | 21.14 | 7.45% | 28,408 |
| Mar 26, 2025 | 19.56 | 20.14 | 18.76 | 19.67 | 19.67 | 4.03% | 8,477 |
| Mar 25, 2025 | 18.97 | 19.64 | 18.27 | 18.91 | 18.91 | 3.61% | 10,433 |
| Mar 24, 2025 | 17.00 | 18.80 | 17.00 | 18.25 | 18.25 | -1.03% | 11,368 |
| Mar 21, 2025 | 19.55 | 19.55 | 18.44 | 18.44 | 18.44 | -4.46% | 10,809 |
| Mar 20, 2025 | 19.68 | 20.18 | 18.97 | 19.30 | 19.30 | 2.50% | 6,466 |
| Mar 19, 2025 | 18.34 | 20.00 | 18.25 | 18.83 | 18.83 | 0.70% | 13,233 |
| Mar 18, 2025 | 22.89 | 22.89 | 18.40 | 18.70 | 18.70 | -14.88% | 16,298 |
| Mar 17, 2025 | 17.95 | 22.15 | 17.80 | 21.97 | 21.97 | 25.04% | 26,879 |
| Mar 14, 2025 | 15.91 | 17.80 | 15.91 | 17.57 | 17.57 | 8.12% | 11,654 |
| Mar 13, 2025 | 15.56 | 16.32 | 15.09 | 16.25 | 16.25 | 5.11% | 18,921 |
| Mar 12, 2025 | 14.94 | 16.00 | 14.42 | 15.46 | 15.46 | 4.96% | 22,409 |
| Mar 11, 2025 | 15.01 | 15.76 | 14.45 | 14.73 | 14.73 | -4.97% | 35,592 |
| Mar 10, 2025 | 16.76 | 17.02 | 14.29 | 15.50 | 15.50 | -9.81% | 28,931 |
| Mar 7, 2025 | 17.14 | 17.59 | 16.15 | 17.19 | 17.19 | 1.69% | 15,463 |
| Mar 6, 2025 | 17.00 | 19.21 | 16.26 | 16.90 | 16.90 | -6.94% | 19,703 |
| Mar 5, 2025 | 17.50 | 18.16 | 16.00 | 18.16 | 18.16 | 8.10% | 37,781 |
| Mar 4, 2025 | 17.01 | 18.55 | 16.75 | 16.80 | 16.80 | -7.59% | 27,833 |
| Mar 3, 2025 | 18.90 | 19.41 | 17.23 | 18.18 | 18.18 | -3.04% | 17,183 |
| Feb 28, 2025 | 19.00 | 19.67 | 18.05 | 18.75 | 18.75 | -2.55% | 26,452 |
| Feb 27, 2025 | 21.73 | 21.73 | 19.00 | 19.24 | 19.24 | -8.38% | 13,691 |
| Feb 26, 2025 | 19.00 | 21.70 | 19.00 | 21.00 | 21.00 | 11.58% | 15,076 |
| Feb 25, 2025 | 21.36 | 21.41 | 18.82 | 18.82 | 18.82 | -11.89% | 20,343 |
| Feb 24, 2025 | 22.16 | 22.16 | 20.51 | 21.36 | 21.36 | -5.24% | 10,041 |
| Feb 21, 2025 | 22.49 | 23.18 | 22.14 | 22.54 | 22.54 | -3.39% | 3,652 |
| Feb 20, 2025 | 22.32 | 23.33 | 21.51 | 23.33 | 23.33 | -3.15% | 10,209 |
| Feb 19, 2025 | 23.50 | 24.99 | 22.68 | 24.09 | 24.09 | 0.37% | 20,527 |
| Feb 18, 2025 | 24.13 | 24.85 | 23.26 | 24.00 | 24.00 | -2.24% | 38,225 |
| Feb 14, 2025 | 26.40 | 26.50 | 24.55 | 24.55 | 24.55 | -8.95% | 9,001 |
| Feb 13, 2025 | 24.80 | 28.00 | 24.80 | 26.96 | 26.96 | 9.03% | 26,792 |
| Feb 12, 2025 | 21.36 | 24.75 | 20.96 | 24.73 | 24.73 | 14.70% | 32,164 |
| Feb 11, 2025 | 19.71 | 22.47 | 19.71 | 21.56 | 21.56 | 3.90% | 15,890 |
| Feb 10, 2025 | 20.01 | 20.97 | 18.00 | 20.75 | 20.75 | -0.14% | 24,676 |
| Feb 7, 2025 | 21.15 | 21.42 | 20.36 | 20.78 | 20.78 | -2.21% | 16,927 |
| Feb 6, 2025 | 23.07 | 23.31 | 20.34 | 21.25 | 21.25 | -10.11% | 26,499 |
| Feb 5, 2025 | 27.25 | 29.88 | 22.54 | 23.64 | 23.64 | -8.90% | 58,261 |
| Feb 4, 2025 | 22.51 | 25.95 | 22.30 | 25.95 | 25.95 | 16.37% | 13,988 |
| Feb 3, 2025 | 23.55 | 23.55 | 21.53 | 22.30 | 22.30 | -5.95% | 10,651 |
| Jan 31, 2025 | 20.76 | 25.72 | 20.76 | 23.71 | 23.71 | 16.97% | 42,831 |
| Jan 30, 2025 | 19.26 | 20.58 | 19.26 | 20.27 | 20.27 | 1.45% | 59,685 |
| Jan 29, 2025 | 19.30 | 20.85 | 19.30 | 19.98 | 19.98 | - | 36,224 |
| Jan 28, 2025 | 20.79 | 21.00 | 19.11 | 19.98 | 19.98 | 2.20% | 18,129 |
| Jan 27, 2025 | 20.39 | 20.53 | 19.25 | 19.55 | 19.55 | -6.68% | 18,320 |
| Jan 24, 2025 | 21.74 | 22.82 | 20.55 | 20.95 | 20.95 | -1.60% | 15,657 |
| Jan 23, 2025 | 22.04 | 23.69 | 20.85 | 21.29 | 21.29 | -5.04% | 14,304 |
| Jan 22, 2025 | 23.77 | 25.17 | 22.42 | 22.42 | 22.42 | -6.39% | 17,089 |
| Jan 21, 2025 | 25.52 | 26.78 | 23.95 | 23.95 | 23.95 | -8.41% | 16,133 |
| Jan 17, 2025 | 27.94 | 27.99 | 26.15 | 26.15 | 26.15 | -1.95% | 72,727 |
| Jan 16, 2025 | 25.00 | 27.79 | 24.49 | 26.67 | 26.67 | 9.21% | 30,537 |