Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
34.25
+0.72 (2.15%)
At close: Oct 8, 2025, 4:00 PM EDT
34.35
+0.10 (0.29%)
After-hours: Oct 8, 2025, 5:29 PM EDT
Alamos Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 34.47 | 34.50 | 33.54 | 34.25 | - | 2.15% | 3,122,713 |
| Oct 7, 2025 | 34.71 | 34.78 | 33.13 | 33.53 | 33.53 | -3.48% | 4,374,639 |
| Oct 6, 2025 | 34.71 | 35.43 | 34.41 | 34.74 | 34.74 | 2.15% | 3,771,985 |
| Oct 3, 2025 | 34.61 | 34.70 | 33.64 | 34.01 | 34.01 | -1.16% | 3,425,826 |
| Oct 2, 2025 | 35.34 | 35.40 | 33.31 | 34.41 | 34.41 | -1.94% | 3,459,386 |
| Oct 1, 2025 | 35.08 | 35.61 | 34.76 | 35.09 | 35.09 | 0.66% | 3,458,599 |
| Sep 30, 2025 | 34.23 | 35.09 | 34.05 | 34.86 | 34.86 | 0.64% | 3,804,519 |
| Sep 29, 2025 | 35.00 | 35.13 | 34.39 | 34.64 | 34.64 | 1.35% | 3,602,919 |
| Sep 26, 2025 | 33.40 | 34.18 | 33.20 | 34.18 | 34.18 | 2.61% | 2,871,809 |
| Sep 25, 2025 | 33.46 | 33.89 | 33.02 | 33.31 | 33.31 | -0.12% | 2,646,482 |
| Sep 24, 2025 | 33.72 | 34.39 | 33.21 | 33.35 | 33.35 | -1.30% | 3,211,054 |
| Sep 23, 2025 | 33.55 | 34.40 | 33.39 | 33.79 | 33.79 | 1.47% | 5,443,253 |
| Sep 22, 2025 | 33.25 | 33.46 | 32.30 | 33.30 | 33.30 | 2.97% | 5,295,893 |
| Sep 19, 2025 | 31.23 | 32.40 | 31.15 | 32.34 | 32.34 | 3.85% | 17,367,451 |
| Sep 18, 2025 | 31.11 | 31.25 | 30.81 | 31.14 | 31.14 | -0.73% | 3,094,291 |
| Sep 17, 2025 | 31.41 | 31.98 | 31.21 | 31.37 | 31.37 | -0.76% | 4,661,644 |
| Sep 16, 2025 | 33.42 | 33.47 | 31.47 | 31.61 | 31.61 | -5.44% | 5,619,711 |
| Sep 15, 2025 | 33.30 | 34.01 | 33.17 | 33.43 | 33.43 | 1.43% | 4,016,088 |
| Sep 12, 2025 | 33.04 | 33.15 | 32.57 | 32.96 | 32.96 | 0.18% | 2,391,259 |
| Sep 11, 2025 | 32.99 | 33.21 | 32.67 | 32.90 | 32.90 | -0.66% | 2,778,378 |
| Sep 10, 2025 | 32.64 | 33.27 | 32.64 | 33.12 | 33.10 | 1.85% | 2,970,020 |
| Sep 9, 2025 | 33.03 | 33.09 | 32.33 | 32.52 | 32.50 | -0.73% | 2,981,632 |
| Sep 8, 2025 | 32.71 | 33.10 | 32.46 | 32.76 | 32.74 | 1.77% | 3,592,798 |
| Sep 5, 2025 | 32.20 | 32.50 | 31.56 | 32.19 | 32.17 | 2.03% | 2,934,099 |
| Sep 4, 2025 | 31.50 | 32.13 | 31.35 | 31.55 | 31.53 | -1.68% | 4,373,818 |
| Sep 3, 2025 | 32.40 | 32.49 | 31.80 | 32.09 | 32.07 | 0.31% | 3,969,970 |
| Sep 2, 2025 | 31.13 | 32.00 | 30.20 | 31.99 | 31.97 | 5.06% | 6,541,669 |
| Aug 29, 2025 | 29.60 | 30.58 | 29.56 | 30.45 | 30.43 | 2.70% | 2,989,571 |
| Aug 28, 2025 | 29.93 | 29.97 | 29.54 | 29.65 | 29.63 | -0.24% | 1,835,128 |
| Aug 27, 2025 | 29.06 | 29.86 | 28.83 | 29.72 | 29.70 | 1.43% | 3,181,651 |
| Aug 26, 2025 | 28.55 | 29.44 | 28.44 | 29.30 | 29.28 | 3.21% | 3,113,099 |
| Aug 25, 2025 | 28.51 | 28.83 | 28.29 | 28.39 | 28.37 | -0.04% | 2,349,778 |
| Aug 22, 2025 | 27.61 | 28.80 | 27.48 | 28.40 | 28.38 | 2.23% | 3,519,547 |
| Aug 21, 2025 | 26.50 | 27.80 | 26.50 | 27.78 | 27.76 | 4.79% | 4,113,083 |
| Aug 20, 2025 | 25.93 | 26.51 | 25.76 | 26.51 | 26.49 | 2.91% | 3,539,257 |
| Aug 19, 2025 | 26.14 | 26.47 | 25.69 | 25.76 | 25.74 | -1.45% | 3,125,683 |
| Aug 18, 2025 | 26.01 | 26.16 | 25.81 | 26.14 | 26.12 | 0.58% | 1,843,427 |
| Aug 15, 2025 | 25.75 | 26.15 | 25.36 | 25.99 | 25.97 | 2.32% | 3,694,678 |
| Aug 14, 2025 | 25.59 | 25.86 | 25.40 | 25.40 | 25.38 | -0.90% | 1,753,968 |
| Aug 13, 2025 | 26.18 | 26.18 | 25.52 | 25.63 | 25.61 | -1.23% | 2,789,914 |
| Aug 12, 2025 | 26.10 | 26.20 | 25.61 | 25.95 | 25.93 | -0.65% | 2,077,910 |
| Aug 11, 2025 | 25.39 | 26.18 | 25.31 | 26.12 | 26.10 | -0.23% | 2,791,914 |
| Aug 8, 2025 | 26.61 | 26.74 | 25.90 | 26.18 | 26.16 | -0.76% | 4,486,206 |
| Aug 7, 2025 | 26.58 | 26.68 | 26.13 | 26.38 | 26.36 | -0.11% | 2,827,715 |
| Aug 6, 2025 | 26.12 | 26.55 | 26.11 | 26.41 | 26.39 | 0.69% | 3,626,267 |
| Aug 5, 2025 | 25.32 | 26.39 | 25.21 | 26.23 | 26.21 | 2.54% | 3,652,182 |
| Aug 4, 2025 | 25.10 | 25.89 | 25.10 | 25.58 | 25.56 | 2.85% | 2,845,086 |
| Aug 1, 2025 | 24.95 | 25.12 | 24.55 | 24.87 | 24.85 | 2.35% | 4,965,705 |
| Jul 31, 2025 | 25.65 | 26.05 | 23.92 | 24.30 | 24.28 | -4.22% | 7,076,901 |
| Jul 30, 2025 | 25.58 | 26.19 | 25.36 | 25.37 | 25.35 | -1.21% | 5,515,496 |