Aureus Greenway Holdings Inc. (AGH)
NASDAQ: AGH · Real-Time Price · USD
0.6434
-0.0070 (-1.08%)
At close: Mar 28, 2025, 4:00 PM
0.6410
-0.0024 (-0.37%)
Pre-market: Mar 31, 2025, 8:07 AM EDT
Aureus Greenway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.65 | 0.68 | 0.57 | 0.64 | 0.64 | -1.08% | 221,473 |
| Mar 27, 2025 | 0.68 | 0.69 | 0.63 | 0.65 | 0.65 | -6.01% | 241,875 |
| Mar 26, 2025 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | -4.17% | 314,795 |
| Mar 25, 2025 | 0.69 | 0.74 | 0.68 | 0.72 | 0.72 | 3.01% | 466,738 |
| Mar 24, 2025 | 0.70 | 0.74 | 0.66 | 0.70 | 0.70 | -0.14% | 773,196 |
| Mar 21, 2025 | 0.89 | 0.98 | 0.66 | 0.70 | 0.70 | -33.14% | 2,431,243 |
| Mar 20, 2025 | 0.83 | 1.14 | 0.72 | 1.05 | 1.05 | 30.43% | 7,845,470 |
| Mar 19, 2025 | 0.60 | 0.85 | 0.57 | 0.81 | 0.81 | 31.99% | 11,031,320 |
| Mar 18, 2025 | 0.54 | 0.63 | 0.52 | 0.61 | 0.61 | 8.76% | 278,664 |
| Mar 17, 2025 | 0.59 | 0.60 | 0.54 | 0.56 | 0.56 | -8.26% | 327,074 |
| Mar 14, 2025 | 0.66 | 0.70 | 0.61 | 0.61 | 0.61 | -7.49% | 323,808 |
| Mar 13, 2025 | 0.66 | 0.70 | 0.61 | 0.66 | 0.66 | -1.37% | 191,457 |
| Mar 12, 2025 | 0.69 | 0.73 | 0.65 | 0.67 | 0.67 | -5.63% | 199,042 |
| Mar 11, 2025 | 0.71 | 0.72 | 0.65 | 0.71 | 0.71 | -5.33% | 448,015 |
| Mar 10, 2025 | 0.68 | 0.80 | 0.64 | 0.75 | 0.75 | 7.90% | 1,231,620 |
| Mar 7, 2025 | 0.58 | 0.72 | 0.56 | 0.70 | 0.70 | 16.16% | 1,411,958 |
| Mar 6, 2025 | 0.72 | 0.73 | 0.58 | 0.60 | 0.60 | -23.62% | 2,417,209 |
| Mar 5, 2025 | 0.84 | 0.88 | 0.75 | 0.78 | 0.78 | 1.75% | 12,646,491 |
| Mar 4, 2025 | 1.36 | 1.48 | 0.69 | 0.77 | 0.77 | -64.52% | 3,435,758 |
| Mar 3, 2025 | 5.39 | 5.59 | 1.87 | 2.17 | 2.17 | -60.11% | 3,754,937 |
| Feb 28, 2025 | 5.23 | 5.57 | 5.06 | 5.44 | 5.44 | 1.12% | 1,931,833 |
| Feb 27, 2025 | 5.13 | 5.70 | 5.00 | 5.38 | 5.38 | 8.69% | 2,082,781 |
| Feb 26, 2025 | 3.70 | 5.00 | 3.54 | 4.95 | 4.95 | 34.15% | 4,984,124 |
| Feb 25, 2025 | 3.62 | 3.90 | 3.52 | 3.69 | 3.69 | 3.65% | 602,396 |
| Feb 24, 2025 | 4.75 | 4.92 | 3.56 | 3.56 | 3.56 | -33.95% | 987,244 |
| Feb 21, 2025 | 5.18 | 5.50 | 4.68 | 5.39 | 5.39 | -1.46% | 156,371 |
| Feb 20, 2025 | 3.73 | 7.22 | 3.71 | 5.47 | 5.47 | 41.71% | 2,490,513 |
| Feb 19, 2025 | 2.93 | 4.48 | 2.75 | 3.86 | 3.86 | 42.44% | 1,021,270 |
| Feb 18, 2025 | 3.08 | 3.60 | 2.30 | 2.71 | 2.71 | -13.97% | 662,255 |
| Feb 14, 2025 | 3.35 | 3.50 | 3.02 | 3.15 | 3.15 | -9.22% | 177,685 |
| Feb 13, 2025 | 3.50 | 4.21 | 3.02 | 3.47 | 3.47 | -10.57% | 1,906,522 |