Abundia Global Impact Group Inc. (AGIG)
NYSEAMERICAN: AGIG · Real-Time Price · USD
1.150
-0.020 (-1.71%)
At close: May 21, 2026, 4:00 PM EDT
1.170
+0.020 (1.74%)
Pre-market: May 22, 2026, 4:00 AM EDT
AGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 74,545 |
| May 20, 2026 | 1.20 | 1.22 | 1.14 | 1.17 | 1.17 | -2.50% | 98,514 |
| May 19, 2026 | 1.15 | 1.21 | 1.14 | 1.20 | 1.20 | 3.45% | 84,946 |
| May 18, 2026 | 1.12 | 1.23 | 1.12 | 1.16 | 1.16 | 5.45% | 224,674 |
| May 15, 2026 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -5.98% | 146,349 |
| May 14, 2026 | 1.17 | 1.19 | 1.13 | 1.17 | 1.17 | - | 102,013 |
| May 13, 2026 | 1.21 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 111,543 |
| May 12, 2026 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 133,109 |
| May 11, 2026 | 1.11 | 1.23 | 1.11 | 1.18 | 1.18 | 4.42% | 158,853 |
| May 8, 2026 | 1.07 | 1.16 | 1.06 | 1.13 | 1.13 | 3.67% | 198,732 |
| May 7, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 124,820 |
| May 6, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 173,915 |
| May 5, 2026 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | -2.52% | 197,345 |
| May 4, 2026 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | - | 163,353 |
| May 1, 2026 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 115,601 |
| Apr 30, 2026 | 1.16 | 1.22 | 1.14 | 1.21 | 1.21 | 4.31% | 201,716 |
| Apr 29, 2026 | 1.18 | 1.22 | 1.14 | 1.16 | 1.16 | -5.69% | 337,419 |
| Apr 28, 2026 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 179,150 |
| Apr 27, 2026 | 1.15 | 1.28 | 1.15 | 1.25 | 1.25 | 8.70% | 311,698 |
| Apr 24, 2026 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -8.00% | 197,194 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.15 | 1.25 | 1.25 | -0.79% | 294,656 |
| Apr 22, 2026 | 1.13 | 1.29 | 1.13 | 1.26 | 1.26 | 11.50% | 335,158 |
| Apr 21, 2026 | 1.05 | 1.20 | 1.05 | 1.13 | 1.13 | 7.62% | 581,775 |
| Apr 20, 2026 | 1.06 | 1.13 | 1.05 | 1.05 | 1.05 | 0.96% | 354,582 |
| Apr 17, 2026 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -3.70% | 415,764 |
| Apr 16, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 131,537 |
| Apr 15, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 129,260 |
| Apr 14, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 136,268 |
| Apr 13, 2026 | 1.11 | 1.16 | 1.09 | 1.11 | 1.11 | 1.83% | 192,098 |
| Apr 10, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 213,025 |
| Apr 9, 2026 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -1.82% | 266,230 |
| Apr 8, 2026 | 1.13 | 1.19 | 1.09 | 1.10 | 1.10 | -9.84% | 354,200 |
| Apr 7, 2026 | 1.23 | 1.31 | 1.17 | 1.22 | 1.22 | -0.81% | 483,657 |
| Apr 6, 2026 | 1.24 | 1.25 | 1.17 | 1.23 | 1.23 | 0.82% | 354,948 |
| Apr 2, 2026 | 1.37 | 1.39 | 1.22 | 1.22 | 1.22 | -9.63% | 601,670 |
| Apr 1, 2026 | 1.46 | 1.48 | 1.33 | 1.35 | 1.35 | -6.25% | 345,453 |
| Mar 31, 2026 | 1.36 | 1.45 | 1.34 | 1.44 | 1.44 | 5.88% | 153,923 |
| Mar 30, 2026 | 1.51 | 1.53 | 1.34 | 1.36 | 1.36 | -8.72% | 319,067 |
| Mar 27, 2026 | 1.59 | 1.68 | 1.46 | 1.49 | 1.49 | -6.88% | 401,902 |
| Mar 26, 2026 | 1.47 | 1.65 | 1.46 | 1.60 | 1.60 | 9.59% | 428,556 |
| Mar 25, 2026 | 1.48 | 1.56 | 1.46 | 1.46 | 1.46 | -0.68% | 162,970 |
| Mar 24, 2026 | 1.48 | 1.61 | 1.47 | 1.47 | 1.47 | -2.00% | 216,008 |
| Mar 23, 2026 | 1.48 | 1.54 | 1.40 | 1.50 | 1.50 | 2.04% | 205,408 |
| Mar 20, 2026 | 1.57 | 1.60 | 1.45 | 1.47 | 1.47 | -5.16% | 376,400 |
| Mar 19, 2026 | 1.65 | 1.68 | 1.55 | 1.55 | 1.55 | -6.63% | 663,645 |
| Mar 18, 2026 | 1.77 | 1.79 | 1.63 | 1.66 | 1.66 | -6.74% | 357,684 |
| Mar 17, 2026 | 1.80 | 1.81 | 1.73 | 1.78 | 1.78 | 1.71% | 210,974 |
| Mar 16, 2026 | 1.80 | 1.82 | 1.74 | 1.75 | 1.75 | -5.41% | 482,245 |
| Mar 13, 2026 | 1.87 | 1.90 | 1.78 | 1.85 | 1.85 | -1.60% | 401,350 |
| Mar 12, 2026 | 1.86 | 2.01 | 1.85 | 1.88 | 1.88 | 1.62% | 965,576 |