Aureus Greenway Holdings Inc. (AGH)
NASDAQ: AGH · Real-Time Price · USD
0.5700
-0.0100 (-1.72%)
May 2, 2025, 4:00 PM EDT - Market closed
Aureus Greenway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | -2.41% | 97,018 |
| May 1, 2025 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | -0.26% | 136,269 |
| Apr 30, 2025 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 0.26% | 149,738 |
| Apr 29, 2025 | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -2.68% | 205,370 |
| Apr 28, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -0.68% | 92,699 |
| Apr 25, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 1.71% | 120,116 |
| Apr 24, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -3.29% | 193,189 |
| Apr 23, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 1.68% | 193,509 |
| Apr 22, 2025 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | 0.02% | 96,798 |
| Apr 21, 2025 | 0.63 | 0.64 | 0.56 | 0.60 | 0.60 | -3.55% | 304,777 |
| Apr 17, 2025 | 0.64 | 0.65 | 0.55 | 0.62 | 0.62 | - | 305,673 |
| Apr 16, 2025 | 0.65 | 0.70 | 0.62 | 0.62 | 0.62 | -7.16% | 148,247 |
| Apr 15, 2025 | 0.64 | 0.69 | 0.61 | 0.67 | 0.67 | 9.84% | 310,686 |
| Apr 14, 2025 | 0.62 | 0.64 | 0.58 | 0.61 | 0.61 | -4.93% | 297,587 |
| Apr 11, 2025 | 0.62 | 0.66 | 0.61 | 0.64 | 0.64 | 3.32% | 225,396 |
| Apr 10, 2025 | 0.61 | 0.66 | 0.58 | 0.62 | 0.62 | -5.35% | 382,399 |
| Apr 9, 2025 | 0.60 | 0.80 | 0.56 | 0.66 | 0.66 | -19.99% | 4,495,045 |
| Apr 8, 2025 | 0.55 | 0.84 | 0.55 | 0.82 | 0.82 | 48.63% | 13,899,443 |
| Apr 7, 2025 | 0.56 | 0.59 | 0.52 | 0.55 | 0.55 | -7.90% | 105,220 |
| Apr 4, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 3.28% | 264,604 |
| Apr 3, 2025 | 0.58 | 0.62 | 0.56 | 0.58 | 0.58 | -3.30% | 88,131 |
| Apr 2, 2025 | 0.65 | 0.66 | 0.57 | 0.60 | 0.60 | -9.12% | 174,053 |
| Apr 1, 2025 | 0.67 | 0.68 | 0.57 | 0.66 | 0.66 | -4.21% | 257,410 |
| Mar 31, 2025 | 0.60 | 0.69 | 0.57 | 0.69 | 0.69 | 7.09% | 80,027 |
| 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 |