Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
25.59
-0.55 (-2.10%)
At close: Jun 27, 2025, 4:00 PM
25.27
-0.32 (-1.25%)
After-hours: Jun 27, 2025, 7:55 PM EDT
Alamos Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 25.45 | 25.69 | 25.16 | 25.59 | 25.59 | -2.10% | 3,536,147 |
Jun 26, 2025 | 26.23 | 26.44 | 25.93 | 26.14 | 26.14 | 0.11% | 5,343,711 |
Jun 25, 2025 | 25.73 | 26.16 | 25.67 | 26.11 | 26.11 | 1.01% | 3,017,641 |
Jun 24, 2025 | 25.98 | 26.06 | 25.08 | 25.85 | 25.85 | -3.33% | 3,909,880 |
Jun 23, 2025 | 26.52 | 27.20 | 26.48 | 26.74 | 26.74 | 1.10% | 1,903,143 |
Jun 20, 2025 | 26.47 | 27.09 | 26.41 | 26.45 | 26.45 | -0.94% | 5,842,664 |
Jun 18, 2025 | 26.79 | 26.94 | 26.61 | 26.70 | 26.70 | -0.48% | 2,504,112 |
Jun 17, 2025 | 26.87 | 27.06 | 26.52 | 26.83 | 26.83 | -0.15% | 3,310,943 |
Jun 16, 2025 | 27.13 | 27.46 | 26.61 | 26.87 | 26.87 | -2.40% | 4,879,736 |
Jun 13, 2025 | 27.89 | 27.92 | 27.43 | 27.53 | 27.53 | 0.11% | 3,728,240 |
Jun 12, 2025 | 27.64 | 27.97 | 27.43 | 27.50 | 27.50 | 1.29% | 3,086,261 |
Jun 11, 2025 | 26.83 | 27.28 | 26.79 | 27.15 | 27.13 | 1.27% | 2,161,496 |
Jun 10, 2025 | 27.30 | 27.41 | 26.36 | 26.81 | 26.79 | -1.47% | 3,542,844 |
Jun 9, 2025 | 26.75 | 27.22 | 26.59 | 27.21 | 27.19 | 2.06% | 2,468,187 |
Jun 6, 2025 | 26.96 | 27.22 | 26.39 | 26.66 | 26.64 | -1.26% | 5,252,589 |
Jun 5, 2025 | 27.70 | 27.96 | 26.85 | 27.00 | 26.98 | -0.37% | 4,058,513 |
Jun 4, 2025 | 27.12 | 27.21 | 26.80 | 27.10 | 27.08 | 0.71% | 3,032,016 |
Jun 3, 2025 | 26.95 | 27.08 | 26.61 | 26.91 | 26.89 | -1.61% | 4,061,134 |
Jun 2, 2025 | 26.49 | 27.52 | 26.38 | 27.35 | 27.33 | 5.64% | 6,735,011 |
May 30, 2025 | 25.69 | 26.14 | 25.50 | 25.89 | 25.87 | 0.86% | 6,032,757 |
May 29, 2025 | 25.79 | 25.93 | 25.44 | 25.67 | 25.65 | -0.19% | 1,961,670 |
May 28, 2025 | 25.90 | 26.09 | 25.58 | 25.72 | 25.70 | -0.04% | 2,118,386 |
May 27, 2025 | 25.97 | 26.38 | 25.70 | 25.73 | 25.71 | -1.94% | 3,024,858 |
May 23, 2025 | 26.33 | 26.49 | 25.97 | 26.24 | 26.22 | 2.18% | 3,043,267 |
May 22, 2025 | 26.00 | 26.13 | 25.55 | 25.68 | 25.66 | -1.61% | 3,572,878 |
May 21, 2025 | 25.60 | 26.29 | 25.60 | 26.10 | 26.08 | 2.23% | 4,330,991 |
May 20, 2025 | 25.05 | 25.62 | 24.98 | 25.53 | 25.51 | 1.79% | 3,102,125 |
May 19, 2025 | 24.97 | 25.17 | 24.85 | 25.08 | 25.06 | 2.37% | 2,441,378 |
May 16, 2025 | 23.90 | 24.52 | 23.82 | 24.50 | 24.48 | -0.16% | 3,065,432 |
May 15, 2025 | 24.15 | 24.56 | 23.79 | 24.54 | 24.52 | 3.07% | 4,083,719 |
May 14, 2025 | 24.11 | 24.29 | 23.75 | 23.81 | 23.79 | -3.88% | 5,024,585 |
May 13, 2025 | 24.88 | 24.95 | 24.42 | 24.77 | 24.75 | -0.44% | 3,777,603 |
May 12, 2025 | 25.84 | 25.84 | 24.72 | 24.88 | 24.86 | -8.02% | 4,820,992 |
May 9, 2025 | 27.09 | 27.15 | 26.45 | 27.05 | 27.03 | 1.65% | 3,655,346 |
May 8, 2025 | 26.96 | 27.06 | 26.41 | 26.61 | 26.59 | -1.95% | 3,321,428 |
May 7, 2025 | 26.66 | 27.20 | 26.42 | 27.14 | 27.12 | -0.37% | 3,214,062 |
May 6, 2025 | 26.33 | 27.29 | 26.13 | 27.24 | 27.22 | 5.99% | 6,108,549 |
May 5, 2025 | 25.61 | 25.71 | 25.09 | 25.70 | 25.68 | 3.96% | 5,632,230 |
May 2, 2025 | 26.02 | 26.36 | 24.66 | 24.72 | 24.70 | -3.93% | 5,293,575 |
May 1, 2025 | 25.32 | 26.00 | 23.84 | 25.73 | 25.71 | -9.78% | 12,638,583 |
Apr 30, 2025 | 27.89 | 28.55 | 27.89 | 28.52 | 28.49 | 1.39% | 3,552,042 |
Apr 29, 2025 | 28.18 | 28.46 | 27.89 | 28.13 | 28.10 | -1.06% | 2,453,505 |
Apr 28, 2025 | 27.90 | 28.44 | 27.63 | 28.43 | 28.40 | 1.68% | 2,822,343 |
Apr 25, 2025 | 27.46 | 28.11 | 27.31 | 27.96 | 27.94 | -1.06% | 2,256,051 |
Apr 24, 2025 | 28.31 | 28.37 | 27.82 | 28.26 | 28.23 | 1.44% | 2,117,480 |
Apr 23, 2025 | 27.20 | 28.03 | 26.93 | 27.86 | 27.84 | -3.43% | 6,170,797 |
Apr 22, 2025 | 29.70 | 29.85 | 28.57 | 28.85 | 28.82 | -3.03% | 5,536,137 |
Apr 21, 2025 | 30.73 | 30.85 | 29.12 | 29.75 | 29.72 | 0.57% | 3,926,578 |
Apr 17, 2025 | 30.13 | 30.28 | 29.43 | 29.58 | 29.55 | -2.47% | 3,122,758 |
Apr 16, 2025 | 30.77 | 31.00 | 29.81 | 30.33 | 30.30 | 2.36% | 3,470,034 |