AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
1.840
+0.020 (1.10%)
Nov 4, 2024, 4:00 PM EST - Market closed

AGM Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20241.791.851.711.791.794.68%28,225
Oct 31, 20241.761.821.701.711.71-2.84%16,834
Oct 30, 20241.711.811.711.761.761.73%10,033
Oct 29, 20241.761.831.701.731.73-3.89%146,905
Oct 28, 20241.791.881.741.801.801.12%34,782
Oct 25, 20241.811.861.781.781.78-1.66%11,967
Oct 24, 20241.781.841.771.811.810.56%30,123
Oct 23, 20241.851.911.751.801.80-2.17%77,053
Oct 22, 20241.811.901.791.841.842.79%71,581
Oct 21, 20241.751.881.751.791.792.29%148,341
Oct 18, 20241.741.801.721.751.752.94%102,676
Oct 17, 20241.831.851.641.701.70-7.10%53,429
Oct 16, 20241.761.871.761.831.834.27%66,309
Oct 15, 20241.841.851.701.761.76-3.04%163,575
Oct 14, 20241.861.911.751.811.81-1.63%133,680
Oct 11, 20241.831.931.821.841.840.55%116,093
Oct 10, 20242.032.151.831.831.83-12.44%216,303
Oct 9, 20241.862.151.862.092.0911.76%137,731
Oct 8, 20241.902.031.781.871.87-3.11%100,863
Oct 7, 20241.972.051.841.931.931.05%59,575
Oct 4, 20241.912.001.891.911.912.69%66,665
Oct 3, 20241.892.141.831.861.86-4.12%188,629
Oct 2, 20241.952.191.921.941.941.57%247,486
Oct 1, 20241.661.981.661.911.9112.35%215,158
Sep 30, 20241.571.801.571.701.709.68%156,034
Sep 27, 20241.461.621.431.551.558.39%222,153
Sep 26, 20241.431.511.411.431.430.70%114,840
Sep 25, 20241.511.571.331.421.42-8.97%333,622
Sep 24, 20241.621.741.531.561.56-6.02%120,079
Sep 23, 20241.541.781.511.661.667.79%205,178
Sep 20, 20241.511.641.481.541.54-0.65%104,952
Sep 19, 20241.561.611.461.551.55-0.64%123,098
Sep 18, 20241.541.711.501.561.561.30%122,174
Sep 17, 20241.631.711.501.541.54-1.28%355,778
Sep 16, 20241.521.611.491.561.569.01%167,931
Sep 13, 20241.321.501.321.431.436.00%94,717
Sep 12, 20241.201.371.201.351.3512.50%99,495
Sep 11, 20241.181.261.181.201.20-0.83%10,489
Sep 10, 20241.231.291.201.211.21-3.20%109,795
Sep 9, 20241.271.291.201.251.25-3.10%78,986
Sep 6, 20241.321.321.221.291.29-2.27%24,292
Sep 5, 20241.301.401.221.321.323.13%170,804
Sep 4, 20241.251.461.251.281.28-2.29%282,718
Sep 3, 20241.101.341.101.311.3119.09%305,226
Aug 30, 20241.071.151.071.101.10-59,045
Aug 29, 20241.111.171.081.101.10-2.65%60,914
Aug 28, 20241.131.201.121.131.132.26%51,431
Aug 27, 20241.101.131.071.111.111.38%73,723
Aug 26, 20241.151.151.081.091.09-5.22%20,086
Aug 23, 20241.131.241.131.151.15-0.86%208,047
Aug 22, 20241.101.181.081.161.169.43%155,882
Aug 21, 20241.021.081.021.061.061.92%5,422
Aug 20, 20241.051.080.981.041.04-6.31%128,122
Aug 19, 20241.071.141.011.111.114.72%120,233
Aug 16, 20240.931.090.921.061.0610.42%120,974
Aug 15, 20240.901.050.870.960.966.95%105,363
Aug 14, 20240.910.940.820.900.903.51%16,754
Aug 13, 20240.820.880.770.870.874.99%149,406
Aug 12, 20240.820.850.770.830.830.72%122,650
Aug 9, 20240.900.990.800.820.82-12.29%193,761
Aug 8, 20240.951.030.940.940.94-2.74%16,681
Aug 7, 20241.001.040.910.960.96-8.45%263,359
Aug 6, 20240.881.070.851.051.0519.32%193,613
Aug 5, 20240.840.880.800.880.88-1.12%138,145
Aug 2, 20240.700.950.700.890.8918.83%825,847
Aug 1, 20240.760.760.700.750.75-1.45%117,541
Jul 31, 20240.770.770.740.760.76-2.26%39,679
Jul 30, 20240.780.790.740.780.78-5.10%44,331
Jul 29, 20240.801.100.720.820.828.26%435,092
Jul 26, 20240.600.800.600.760.7626.36%155,562
Jul 25, 20240.580.630.540.600.607.35%132,698
Jul 24, 20240.550.600.490.560.569.41%87,942
Jul 23, 20240.480.510.480.510.51-0.58%7,255
Jul 22, 20240.500.520.490.510.515.60%7,894
Jul 19, 20240.500.500.480.490.49-6.58%4,519
Jul 18, 20240.490.580.490.520.525.50%113,034
Jul 17, 20240.510.510.480.490.49-4.94%18,058
Jul 16, 20240.540.540.500.520.52-4.09%12,309
Jul 15, 20240.500.540.490.540.5412.37%13,618
Jul 12, 20240.540.550.480.480.48-12.69%11,761
Jul 11, 20240.550.590.550.550.55-6.29%7,854
Jul 10, 20240.540.590.540.590.599.03%51,947
Jul 9, 20240.560.570.530.540.54-8.28%8,217
Jul 8, 20240.550.590.550.590.596.33%19,986
Jul 5, 20240.460.550.460.550.5516.91%40,805
Jul 3, 20240.490.510.470.470.47-5.96%19,015
Jul 2, 20240.550.550.500.500.50-8.55%21,953
Jul 1, 20240.570.600.530.550.55-2.83%22,441
Jun 28, 20240.520.590.520.570.572.72%13,401
Jun 27, 20240.550.600.530.550.556.27%73,898
Jun 26, 20240.500.570.500.520.521.63%17,048
Jun 25, 20240.540.590.510.510.51-8.78%98,353
Jun 24, 20240.810.810.540.560.56-30.61%134,856
Jun 21, 20240.850.850.730.810.81-6.60%32,935
Jun 20, 20240.840.860.790.860.863.23%9,736
Jun 18, 20240.840.890.830.840.840.02%6,656
Jun 17, 20240.850.900.830.840.84-5.56%27,641
Jun 14, 20240.860.910.840.890.89-0.45%15,488
Jun 13, 20240.890.940.830.890.89-5.43%250,283
Jun 12, 20240.930.980.910.940.943.30%137,001