Abundia Global Impact Group Inc. (AGIG)
NYSEAMERICAN: AGIG · Real-Time Price · USD
1.230
+0.070 (6.03%)
Sep 18, 2026, 4:00 PM EDT - Market closed
AGIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.20 | 1.23 | 1.15 | 1.23 | 1.23 | 6.03% | 225,182 |
| Sep 17, 2026 | 1.17 | 1.22 | 1.16 | 1.16 | 1.16 | 3.57% | 110,601 |
| Sep 16, 2026 | 1.19 | 1.22 | 1.12 | 1.12 | 1.12 | -4.27% | 135,709 |
| Sep 15, 2026 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | 0.86% | 128,377 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | 0.87% | 50,132 |
| Sep 11, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 92,202 |
| Sep 10, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 79,755 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -1.72% | 36,997 |
| Sep 8, 2026 | 1.19 | 1.30 | 1.16 | 1.16 | 1.16 | - | 258,909 |
| Sep 4, 2026 | 1.15 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 74,408 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | - | 103,068 |
| Sep 2, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 195,690 |
| Sep 1, 2026 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | 3.74% | 158,299 |
| Aug 31, 2026 | 1.04 | 1.13 | 1.01 | 1.07 | 1.07 | 5.94% | 166,604 |
| Aug 28, 2026 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | 4.09% | 157,465 |
| Aug 27, 2026 | 0.94 | 1.04 | 0.94 | 0.97 | 0.97 | 2.14% | 437,761 |
| Aug 26, 2026 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | 2.15% | 179,824 |
| Aug 25, 2026 | 0.98 | 0.99 | 0.91 | 0.93 | 0.93 | -5.10% | 214,445 |
| Aug 24, 2026 | 0.98 | 1.02 | 0.90 | 0.98 | 0.98 | 2.07% | 718,467 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -0.18% | 58,106 |
| Aug 20, 2026 | 0.94 | 1.04 | 0.94 | 0.96 | 0.96 | 5.15% | 360,497 |
| Aug 19, 2026 | 0.91 | 1.00 | 0.89 | 0.91 | 0.91 | -0.58% | 131,929 |
| Aug 18, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -0.76% | 33,859 |
| Aug 17, 2026 | 0.93 | 0.93 | 0.88 | 0.93 | 0.93 | 3.28% | 44,967 |
| Aug 14, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 2.95% | 47,685 |
| Aug 13, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | 0.22% | 48,549 |
| Aug 12, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 43,873 |
| Aug 11, 2026 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | 1.67% | 79,871 |
| Aug 10, 2026 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 5.47% | 67,908 |
| Aug 7, 2026 | 0.86 | 0.92 | 0.83 | 0.83 | 0.83 | -6.70% | 213,614 |
| Aug 6, 2026 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -3.70% | 152,817 |
| Aug 5, 2026 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -0.67% | 252,007 |
| Aug 4, 2026 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -2.50% | 303,667 |
| Aug 3, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -1.16% | 42,031 |
| Jul 31, 2026 | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | 2.66% | 95,913 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.91 | 0.94 | 0.94 | 2.17% | 33,693 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -3.16% | 72,999 |
| Jul 28, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -1.55% | 35,860 |
| Jul 27, 2026 | 0.96 | 1.03 | 0.96 | 0.97 | 0.97 | -2.37% | 71,122 |
| Jul 24, 2026 | 1.05 | 1.05 | 0.96 | 0.99 | 0.99 | -4.04% | 55,868 |
| Jul 23, 2026 | 1.06 | 1.12 | 1.03 | 1.03 | 1.03 | -2.83% | 107,375 |
| Jul 22, 2026 | 1.06 | 1.10 | 1.02 | 1.06 | 1.06 | 1.92% | 160,442 |
| Jul 21, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 28,289 |
| Jul 20, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | 1.98% | 67,483 |
| Jul 17, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 25,551 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 31,859 |
| Jul 15, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 54,427 |
| Jul 14, 2026 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 110,566 |
| Jul 13, 2026 | 0.97 | 1.08 | 0.97 | 1.01 | 1.01 | 4.12% | 159,559 |
| Jul 10, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 38,261 |