Aureus Greenway Holdings Inc. (AGH)
NASDAQ: AGH · Real-Time Price · USD
4.220
+0.050 (1.20%)
Jan 22, 2026, 1:24 PM EST - Market open
Aureus Greenway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.15 | 4.39 | 4.00 | 4.17 | 4.17 | 0.48% | 96,226 |
| Jan 20, 2026 | 4.07 | 4.53 | 4.05 | 4.15 | 4.15 | -1.66% | 14,181 |
| Jan 16, 2026 | 4.00 | 4.55 | 3.96 | 4.22 | 4.22 | 8.34% | 59,946 |
| Jan 15, 2026 | 3.92 | 4.92 | 3.71 | 3.90 | 3.90 | -0.64% | 207,426 |
| Jan 14, 2026 | 4.08 | 4.60 | 3.90 | 3.92 | 3.92 | -7.11% | 120,285 |
| Jan 13, 2026 | 3.91 | 4.70 | 3.91 | 4.22 | 4.22 | 5.50% | 167,466 |
| Jan 12, 2026 | 3.75 | 4.39 | 3.48 | 4.00 | 4.00 | 9.59% | 108,982 |
| Jan 9, 2026 | 3.51 | 3.99 | 3.51 | 3.65 | 3.65 | 3.99% | 31,430 |
| Jan 8, 2026 | 3.39 | 3.71 | 3.37 | 3.51 | 3.51 | 2.03% | 13,384 |
| Jan 7, 2026 | 3.48 | 3.61 | 3.40 | 3.44 | 3.44 | -1.99% | 14,298 |
| Jan 6, 2026 | 3.71 | 3.71 | 3.32 | 3.51 | 3.51 | 1.15% | 8,294 |
| Jan 5, 2026 | 3.01 | 3.56 | 3.01 | 3.47 | 3.47 | 17.63% | 20,673 |
| Jan 2, 2026 | 3.17 | 3.21 | 2.82 | 2.95 | 2.95 | -6.35% | 41,201 |
| Dec 31, 2025 | 3.07 | 3.17 | 3.01 | 3.15 | 3.15 | 2.61% | 15,618 |
| Dec 30, 2025 | 3.60 | 3.68 | 3.07 | 3.07 | 3.07 | -15.19% | 83,279 |
| Dec 29, 2025 | 4.03 | 4.03 | 3.62 | 3.62 | 3.62 | -9.27% | 15,753 |
| Dec 26, 2025 | 3.90 | 4.02 | 3.90 | 3.99 | 3.99 | 1.79% | 3,735 |
| Dec 24, 2025 | 3.83 | 3.99 | 3.83 | 3.92 | 3.92 | 0.51% | 5,161 |
| Dec 23, 2025 | 4.02 | 4.03 | 3.78 | 3.90 | 3.90 | - | 26,283 |
| Dec 22, 2025 | 4.01 | 4.31 | 3.90 | 3.90 | 3.90 | -3.23% | 17,305 |
| Dec 19, 2025 | 3.85 | 4.25 | 3.78 | 4.03 | 4.03 | 6.33% | 17,508 |
| Dec 18, 2025 | 3.82 | 4.12 | 3.75 | 3.79 | 3.79 | 0.53% | 18,383 |
| Dec 17, 2025 | 3.72 | 3.99 | 3.72 | 3.77 | 3.77 | 2.72% | 62,938 |
| Dec 16, 2025 | 3.79 | 4.00 | 3.66 | 3.67 | 3.67 | 0.27% | 22,263 |
| Dec 15, 2025 | 4.13 | 4.13 | 3.61 | 3.66 | 3.66 | -11.38% | 21,899 |
| Dec 12, 2025 | 4.20 | 4.25 | 3.97 | 4.13 | 4.13 | 0.98% | 18,978 |
| Dec 11, 2025 | 3.86 | 4.38 | 3.86 | 4.09 | 4.09 | -0.24% | 42,693 |
| Dec 10, 2025 | 4.21 | 4.36 | 3.98 | 4.10 | 4.10 | -1.68% | 45,504 |
| Dec 9, 2025 | 3.82 | 4.41 | 3.82 | 4.17 | 4.17 | 9.16% | 28,354 |
| Dec 8, 2025 | 4.97 | 5.24 | 3.82 | 3.82 | 3.82 | -22.20% | 138,594 |
| Dec 5, 2025 | 5.00 | 5.26 | 4.89 | 4.91 | 4.91 | -1.80% | 40,398 |
| Dec 4, 2025 | 4.85 | 5.59 | 4.63 | 5.00 | 5.00 | 2.04% | 37,102 |
| Dec 3, 2025 | 4.43 | 5.80 | 4.43 | 4.90 | 4.90 | 13.95% | 206,617 |
| Dec 2, 2025 | 4.73 | 4.73 | 4.22 | 4.30 | 4.30 | -5.70% | 17,063 |
| Dec 1, 2025 | 4.48 | 4.79 | 4.47 | 4.56 | 4.56 | 1.79% | 50,128 |
| Nov 28, 2025 | 4.62 | 4.83 | 4.48 | 4.48 | 4.48 | -1.10% | 29,324 |
| Nov 26, 2025 | 4.54 | 4.90 | 4.52 | 4.53 | 4.53 | -2.58% | 26,156 |
| Nov 25, 2025 | 4.71 | 4.98 | 4.49 | 4.65 | 4.65 | -4.32% | 27,181 |
| Nov 24, 2025 | 4.37 | 5.00 | 4.37 | 4.86 | 4.86 | 11.47% | 44,890 |
| Nov 21, 2025 | 4.15 | 4.60 | 4.06 | 4.36 | 4.36 | 6.60% | 37,644 |
| Nov 20, 2025 | 4.65 | 4.99 | 4.09 | 4.09 | 4.09 | -9.71% | 36,068 |
| Nov 19, 2025 | 4.43 | 4.79 | 4.43 | 4.53 | 4.53 | 2.26% | 50,040 |
| Nov 18, 2025 | 4.12 | 4.59 | 3.90 | 4.43 | 4.43 | 10.75% | 65,624 |
| Nov 17, 2025 | 4.66 | 4.78 | 3.90 | 4.00 | 4.00 | -15.25% | 62,764 |
| Nov 14, 2025 | 5.03 | 5.03 | 4.50 | 4.72 | 4.72 | -4.45% | 39,363 |
| Nov 13, 2025 | 5.05 | 5.29 | 4.82 | 4.94 | 4.94 | -3.33% | 56,784 |
| Nov 12, 2025 | 5.32 | 5.62 | 5.11 | 5.11 | 5.11 | -2.48% | 47,716 |
| Nov 11, 2025 | 5.36 | 5.48 | 5.16 | 5.24 | 5.24 | -3.85% | 11,983 |
| Nov 10, 2025 | 5.84 | 5.99 | 5.41 | 5.45 | 5.45 | -4.22% | 15,259 |
| Nov 7, 2025 | 5.07 | 5.77 | 5.07 | 5.69 | 5.69 | 10.59% | 33,797 |