Abundia Global Impact Group Inc. (AGIG)
NYSEAMERICAN: AGIG · Real-Time Price · USD
1.190
-0.020 (-1.65%)
May 1, 2026, 4:00 PM EDT - Market closed
AGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 98,764 |
| Apr 30, 2026 | 1.16 | 1.22 | 1.14 | 1.21 | 1.21 | 4.31% | 201,405 |
| Apr 29, 2026 | 1.18 | 1.22 | 1.14 | 1.16 | 1.16 | -5.69% | 337,306 |
| Apr 28, 2026 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 179,033 |
| Apr 27, 2026 | 1.15 | 1.28 | 1.15 | 1.25 | 1.25 | 8.70% | 306,261 |
| Apr 24, 2026 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -8.00% | 196,808 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.15 | 1.25 | 1.25 | -0.79% | 293,865 |
| Apr 22, 2026 | 1.13 | 1.29 | 1.13 | 1.26 | 1.26 | 11.50% | 328,352 |
| Apr 21, 2026 | 1.05 | 1.20 | 1.05 | 1.13 | 1.13 | 7.62% | 580,303 |
| Apr 20, 2026 | 1.06 | 1.13 | 1.05 | 1.05 | 1.05 | 0.96% | 344,680 |
| Apr 17, 2026 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -3.70% | 410,750 |
| Apr 16, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 126,906 |
| Apr 15, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 128,862 |
| Apr 14, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 136,106 |
| Apr 13, 2026 | 1.11 | 1.16 | 1.09 | 1.11 | 1.11 | 1.83% | 192,069 |
| Apr 10, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 210,610 |
| Apr 9, 2026 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -1.82% | 262,781 |
| Apr 8, 2026 | 1.13 | 1.19 | 1.09 | 1.10 | 1.10 | -9.84% | 352,791 |
| Apr 7, 2026 | 1.23 | 1.31 | 1.17 | 1.22 | 1.22 | -0.81% | 451,454 |
| Apr 6, 2026 | 1.24 | 1.25 | 1.17 | 1.23 | 1.23 | 0.82% | 353,084 |
| Apr 2, 2026 | 1.37 | 1.39 | 1.22 | 1.22 | 1.22 | -9.63% | 573,974 |
| Apr 1, 2026 | 1.46 | 1.48 | 1.33 | 1.35 | 1.35 | -6.25% | 343,249 |
| Mar 31, 2026 | 1.36 | 1.45 | 1.34 | 1.44 | 1.44 | 5.88% | 153,121 |
| Mar 30, 2026 | 1.51 | 1.53 | 1.34 | 1.36 | 1.36 | -8.72% | 300,203 |
| Mar 27, 2026 | 1.59 | 1.68 | 1.46 | 1.49 | 1.49 | -6.88% | 398,888 |
| Mar 26, 2026 | 1.47 | 1.65 | 1.46 | 1.60 | 1.60 | 9.59% | 427,257 |
| Mar 25, 2026 | 1.48 | 1.56 | 1.46 | 1.46 | 1.46 | -0.68% | 159,961 |
| Mar 24, 2026 | 1.48 | 1.61 | 1.47 | 1.47 | 1.47 | -2.00% | 214,227 |
| Mar 23, 2026 | 1.48 | 1.54 | 1.40 | 1.50 | 1.50 | 2.04% | 201,103 |
| Mar 20, 2026 | 1.57 | 1.60 | 1.45 | 1.47 | 1.47 | -5.16% | 372,372 |
| Mar 19, 2026 | 1.65 | 1.68 | 1.55 | 1.55 | 1.55 | -6.63% | 662,918 |
| Mar 18, 2026 | 1.77 | 1.79 | 1.63 | 1.66 | 1.66 | -6.74% | 340,995 |
| Mar 17, 2026 | 1.80 | 1.81 | 1.73 | 1.78 | 1.78 | 1.71% | 210,335 |
| Mar 16, 2026 | 1.80 | 1.82 | 1.74 | 1.75 | 1.75 | -5.41% | 470,367 |
| Mar 13, 2026 | 1.87 | 1.90 | 1.78 | 1.85 | 1.85 | -1.60% | 384,170 |
| Mar 12, 2026 | 1.86 | 2.01 | 1.85 | 1.88 | 1.88 | 1.62% | 937,072 |
| Mar 11, 2026 | 1.74 | 1.86 | 1.67 | 1.85 | 1.85 | 5.11% | 814,878 |
| Mar 10, 2026 | 1.91 | 1.94 | 1.70 | 1.76 | 1.76 | -5.88% | 898,573 |
| Mar 9, 2026 | 2.04 | 2.12 | 1.79 | 1.87 | 1.87 | -8.33% | 1,568,275 |
| Mar 6, 2026 | 2.43 | 2.46 | 2.01 | 2.04 | 2.04 | -5.56% | 2,276,736 |
| Mar 5, 2026 | 2.15 | 2.45 | 1.92 | 2.16 | 2.16 | 2.86% | 2,479,465 |
| Mar 4, 2026 | 2.24 | 2.25 | 2.00 | 2.10 | 2.10 | -6.67% | 1,758,526 |
| Mar 3, 2026 | 3.42 | 3.46 | 2.23 | 2.25 | 2.25 | -33.82% | 5,365,833 |
| Mar 2, 2026 | 5.30 | 5.31 | 3.10 | 3.40 | 3.40 | -18.66% | 7,423,286 |
| Feb 27, 2026 | 3.99 | 4.36 | 3.86 | 4.18 | 4.18 | 20.11% | 2,087,547 |
| Feb 26, 2026 | 3.33 | 3.82 | 3.13 | 3.48 | 3.48 | 1.46% | 1,488,491 |
| Feb 25, 2026 | 3.44 | 3.54 | 3.30 | 3.43 | 3.43 | -0.29% | 283,703 |
| Feb 24, 2026 | 3.53 | 3.60 | 3.02 | 3.44 | 3.44 | -0.58% | 776,720 |
| Feb 23, 2026 | 3.47 | 3.66 | 3.42 | 3.46 | 3.46 | 3.90% | 822,930 |
| Feb 20, 2026 | 4.01 | 4.08 | 2.87 | 3.33 | 3.33 | -26.00% | 3,713,799 |