Aureus Greenway Holdings Inc. (AGH)
NASDAQ: AGH · Real-Time Price · USD
3.400
-0.310 (-8.36%)
At close: Sep 18, 2025, 4:00 PM EDT
3.420
+0.020 (0.59%)
After-hours: Sep 18, 2025, 7:59 PM EDT
Aureus Greenway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.77 | 4.01 | 3.43 | 3.50 | - | -5.66% | 284,595 |
| Sep 17, 2025 | 4.11 | 4.27 | 3.71 | 3.71 | 3.71 | -10.60% | 322,277 |
| Sep 16, 2025 | 4.02 | 4.38 | 3.83 | 4.15 | 4.15 | -0.72% | 288,257 |
| Sep 15, 2025 | 4.33 | 4.73 | 3.78 | 4.18 | 4.18 | -3.13% | 572,830 |
| Sep 12, 2025 | 4.32 | 4.82 | 4.27 | 4.32 | 4.32 | 2.25% | 222,661 |
| Sep 11, 2025 | 4.67 | 5.29 | 4.21 | 4.22 | 4.22 | -13.35% | 402,666 |
| Sep 10, 2025 | 3.99 | 5.89 | 3.99 | 4.87 | 4.87 | 18.78% | 893,750 |
| Sep 9, 2025 | 4.10 | 4.44 | 3.94 | 4.10 | 4.10 | -1.44% | 161,851 |
| Sep 8, 2025 | 3.80 | 4.47 | 3.80 | 4.16 | 4.16 | 12.13% | 432,924 |
| Sep 5, 2025 | 3.22 | 3.82 | 3.22 | 3.71 | 3.71 | 15.94% | 384,434 |
| Sep 4, 2025 | 4.01 | 4.44 | 3.12 | 3.20 | 3.20 | -26.61% | 508,980 |
| Sep 3, 2025 | 3.94 | 4.70 | 3.94 | 4.36 | 4.36 | 11.51% | 502,434 |
| Sep 2, 2025 | 4.11 | 4.18 | 3.52 | 3.91 | 3.91 | -9.91% | 370,898 |
| Aug 29, 2025 | 3.75 | 4.50 | 3.48 | 4.34 | 4.34 | 21.57% | 366,349 |
| Aug 28, 2025 | 3.22 | 3.89 | 3.09 | 3.57 | 3.57 | 14.42% | 287,073 |
| Aug 27, 2025 | 3.04 | 3.48 | 3.00 | 3.12 | 3.12 | 1.30% | 117,599 |
| Aug 26, 2025 | 3.35 | 3.39 | 2.95 | 3.08 | 3.08 | -8.06% | 120,052 |
| Aug 25, 2025 | 3.57 | 3.73 | 3.20 | 3.35 | 3.35 | -6.94% | 135,104 |
| Aug 22, 2025 | 2.73 | 3.61 | 2.73 | 3.60 | 3.60 | 24.14% | 179,015 |
| Aug 21, 2025 | 2.66 | 3.08 | 2.55 | 2.90 | 2.90 | 3.57% | 231,511 |
| Aug 20, 2025 | 2.82 | 3.22 | 2.47 | 2.80 | 2.80 | -4.44% | 250,475 |
| Aug 19, 2025 | 3.80 | 4.05 | 2.52 | 2.93 | 2.93 | -23.50% | 533,596 |
| Aug 18, 2025 | 3.62 | 4.08 | 3.48 | 3.83 | 3.83 | 5.80% | 152,321 |
| Aug 15, 2025 | 3.73 | 4.08 | 3.37 | 3.62 | 3.62 | 0.56% | 258,051 |
| Aug 14, 2025 | 4.31 | 4.61 | 3.58 | 3.60 | 3.60 | -17.24% | 273,371 |
| Aug 13, 2025 | 4.28 | 4.89 | 4.03 | 4.35 | 4.35 | -8.23% | 351,921 |
| Aug 12, 2025 | 3.95 | 4.88 | 3.74 | 4.74 | 4.74 | 22.16% | 774,277 |
| Aug 11, 2025 | 2.70 | 3.99 | 2.70 | 3.88 | 3.88 | 46.97% | 1,537,316 |
| Aug 8, 2025 | 2.85 | 2.91 | 2.56 | 2.64 | 2.64 | -7.69% | 106,374 |
| Aug 7, 2025 | 2.96 | 3.18 | 2.21 | 2.86 | 2.86 | -6.23% | 720,694 |
| Aug 6, 2025 | 3.11 | 3.54 | 2.94 | 3.05 | 3.05 | -6.15% | 383,388 |
| Aug 5, 2025 | 2.71 | 3.35 | 2.62 | 3.25 | 3.25 | 17.75% | 391,399 |
| Aug 4, 2025 | 3.06 | 3.19 | 2.51 | 2.76 | 2.76 | -6.44% | 562,002 |
| Aug 1, 2025 | 2.43 | 2.99 | 2.43 | 2.95 | 2.95 | 18.95% | 1,515,453 |
| Jul 31, 2025 | 1.95 | 2.53 | 1.95 | 2.48 | 2.48 | 24.62% | 609,642 |
| Jul 30, 2025 | 2.07 | 2.46 | 1.90 | 1.99 | 1.99 | -7.01% | 637,178 |
| Jul 29, 2025 | 1.79 | 2.30 | 1.79 | 2.14 | 2.14 | 13.83% | 649,615 |
| Jul 28, 2025 | 2.28 | 2.29 | 1.78 | 1.88 | 1.88 | -20.00% | 972,280 |
| Jul 25, 2025 | 1.88 | 2.69 | 1.88 | 2.35 | 2.35 | 27.72% | 5,562,214 |
| Jul 24, 2025 | 1.60 | 1.85 | 1.11 | 1.84 | 1.84 | -3.66% | 6,745,340 |
| Jul 23, 2025 | 0.64 | 2.10 | 0.63 | 1.91 | 1.91 | 207.57% | 26,439,645 |
| Jul 22, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.16% | 49,447 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.06% | 64,248 |
| Jul 18, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 0.58% | 84,639 |
| Jul 17, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.82% | 44,055 |
| Jul 16, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.16% | 52,158 |
| Jul 15, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 0.83% | 48,047 |
| Jul 14, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -4.27% | 33,912 |
| Jul 11, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 0.32% | 35,593 |
| Jul 10, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 4.13% | 105,740 |