AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
1.965
-0.155 (-7.31%)
At close: Aug 1, 2025, 4:00 PM
1.969
+0.004 (0.20%)
After-hours: Aug 1, 2025, 7:53 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.01 | 2.17 | 1.91 | 1.97 | 1.97 | -7.31% | 80,435 |
| Jul 31, 2025 | 2.11 | 2.30 | 2.11 | 2.12 | 2.12 | -3.64% | 68,623 |
| Jul 30, 2025 | 2.35 | 2.42 | 2.20 | 2.20 | 2.20 | -4.35% | 139,053 |
| Jul 29, 2025 | 2.31 | 2.59 | 2.30 | 2.30 | 2.30 | -1.71% | 252,493 |
| Jul 28, 2025 | 2.43 | 2.49 | 2.30 | 2.34 | 2.34 | -4.49% | 90,189 |
| Jul 25, 2025 | 2.48 | 2.50 | 2.43 | 2.45 | 2.45 | -0.81% | 71,185 |
| Jul 24, 2025 | 2.62 | 2.67 | 2.30 | 2.47 | 2.47 | -5.00% | 313,470 |
| Jul 23, 2025 | 2.52 | 2.64 | 2.52 | 2.60 | 2.60 | 2.36% | 50,691 |
| Jul 22, 2025 | 2.58 | 2.63 | 2.51 | 2.54 | 2.54 | 0.79% | 67,159 |
| Jul 21, 2025 | 2.68 | 2.79 | 2.40 | 2.52 | 2.52 | -11.58% | 315,419 |
| Jul 18, 2025 | 2.81 | 3.14 | 2.70 | 2.85 | 2.85 | 1.42% | 183,033 |
| Jul 17, 2025 | 2.84 | 2.93 | 2.75 | 2.81 | 2.81 | -2.43% | 115,079 |
| Jul 16, 2025 | 2.83 | 2.98 | 2.68 | 2.88 | 2.88 | 1.77% | 150,295 |
| Jul 15, 2025 | 2.90 | 2.96 | 2.80 | 2.83 | 2.83 | -5.67% | 201,036 |
| Jul 14, 2025 | 3.05 | 3.09 | 2.76 | 3.00 | 3.00 | 1.01% | 366,986 |
| Jul 11, 2025 | 2.99 | 3.21 | 2.79 | 2.97 | 2.97 | 0.68% | 1,844,101 |
| Jul 10, 2025 | 2.79 | 2.99 | 2.65 | 2.95 | 2.95 | 7.66% | 272,533 |
| Jul 9, 2025 | 2.87 | 3.10 | 2.65 | 2.74 | 2.74 | 1.11% | 335,721 |
| Jul 8, 2025 | 2.40 | 2.74 | 2.40 | 2.71 | 2.71 | 8.84% | 237,688 |
| Jul 7, 2025 | 2.66 | 2.66 | 2.48 | 2.49 | 2.49 | -3.86% | 273,673 |
| Jul 3, 2025 | 2.50 | 2.72 | 2.42 | 2.59 | 2.59 | 1.77% | 363,596 |
| Jul 2, 2025 | 2.39 | 2.65 | 2.38 | 2.55 | 2.55 | 6.93% | 265,546 |
| Jul 1, 2025 | 2.33 | 2.60 | 2.33 | 2.38 | 2.38 | 2.15% | 219,097 |
| Jun 30, 2025 | 2.20 | 2.45 | 2.16 | 2.33 | 2.33 | 6.39% | 241,646 |
| Jun 27, 2025 | 2.42 | 2.42 | 2.17 | 2.19 | 2.19 | -9.50% | 102,059 |
| Jun 26, 2025 | 2.19 | 2.59 | 2.06 | 2.42 | 2.42 | 9.01% | 330,274 |
| Jun 25, 2025 | 2.25 | 2.29 | 2.17 | 2.22 | 2.22 | -0.45% | 184,511 |
| Jun 24, 2025 | 2.22 | 2.38 | 2.17 | 2.23 | 2.23 | -4.70% | 385,966 |
| Jun 23, 2025 | 2.59 | 2.59 | 2.30 | 2.34 | 2.34 | 1.30% | 2,162,420 |
| Jun 20, 2025 | 2.35 | 2.60 | 2.17 | 2.31 | 2.31 | -2.53% | 4,186,068 |
| Jun 18, 2025 | 2.30 | 2.43 | 2.30 | 2.37 | 2.37 | 6.28% | 132,603 |
| Jun 17, 2025 | 2.41 | 2.41 | 2.15 | 2.23 | 2.23 | -8.98% | 136,533 |
| Jun 16, 2025 | 2.55 | 2.60 | 1.65 | 2.45 | 2.45 | -2.78% | 515,289 |
| Jun 13, 2025 | 2.78 | 2.87 | 2.52 | 2.52 | 2.52 | -12.50% | 109,102 |
| Jun 12, 2025 | 2.83 | 3.03 | 2.75 | 2.88 | 2.88 | - | 145,175 |
| Jun 11, 2025 | 2.94 | 3.08 | 2.80 | 2.88 | 2.88 | -6.49% | 196,267 |
| Jun 10, 2025 | 3.10 | 3.16 | 2.92 | 3.08 | 3.08 | -1.91% | 170,444 |
| Jun 9, 2025 | 3.08 | 3.19 | 2.85 | 3.14 | 3.14 | 0.96% | 362,758 |
| Jun 6, 2025 | 3.18 | 3.30 | 2.92 | 3.11 | 3.11 | 3.49% | 334,469 |
| Jun 5, 2025 | 3.93 | 4.14 | 2.96 | 3.01 | 3.01 | -20.08% | 964,097 |
| Jun 4, 2025 | 2.80 | 4.93 | 2.70 | 3.76 | 3.76 | 33.81% | 4,646,384 |
| Jun 3, 2025 | 2.75 | 3.11 | 2.11 | 2.81 | 2.81 | -0.71% | 880,910 |
| Jun 2, 2025 | 3.07 | 3.30 | 2.82 | 2.83 | 2.83 | -5.67% | 149,377 |
| May 30, 2025 | 3.27 | 3.34 | 2.75 | 3.00 | 3.00 | -11.76% | 247,843 |
| May 29, 2025 | 3.60 | 3.64 | 3.30 | 3.40 | 3.40 | -5.16% | 214,095 |
| May 28, 2025 | 3.60 | 3.87 | 3.57 | 3.59 | 3.59 | -0.97% | 230,148 |
| May 27, 2025 | 3.53 | 3.89 | 3.51 | 3.62 | 3.62 | 2.55% | 377,736 |
| May 23, 2025 | 3.61 | 3.88 | 3.29 | 3.53 | 3.53 | -4.72% | 444,144 |
| May 22, 2025 | 3.66 | 3.90 | 3.64 | 3.71 | 3.71 | -2.50% | 256,744 |
| May 21, 2025 | 4.12 | 4.12 | 3.60 | 3.80 | 3.80 | -4.52% | 315,917 |