AG(AG)
AG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $19.30 | $20.05 | $18.64 | $19.94 | 10.97M |
| 5/19/2026 | $19.47 | $19.55 | $18.63 | $18.80 | 16.82M |
| 5/18/2026 | $20.78 | $20.82 | $19.63 | $19.73 | 11.95M |
| 5/15/2026 | $21.36 | $21.40 | $20.01 | $20.42 | 18.25M |
| 5/14/2026 | $23.80 | $23.80 | $22.63 | $22.66 | 13.37M |
| 5/13/2026 | $24.09 | $24.49 | $23.08 | $23.98 | 17.82M |
| 5/12/2026 | $23.00 | $24.51 | $22.27 | $24.21 | 25.14M |
| 5/11/2026 | $22.69 | $23.69 | $22.57 | $23.58 | 24.04M |
| 5/8/2026 | $22.01 | $22.28 | $21.05 | $21.86 | 12.92M |
| 5/7/2026 | $22.19 | $23.07 | $21.30 | $21.37 | 21.63M |
| 5/6/2026 | $20.45 | $21.45 | $20.42 | $21.18 | 15.32M |
| 5/5/2026 | $19.68 | $19.83 | $19.05 | $19.10 | 6.95M |
| 5/4/2026 | $19.41 | $19.92 | $19.24 | $19.38 | 8.74M |
| 5/1/2026 | $19.51 | $20.28 | $19.46 | $19.85 | 9.21M |
| 4/30/2026 | $19.81 | $19.99 | $19.18 | $19.71 | 9.89M |
| 4/29/2026 | $19.34 | $19.34 | $18.77 | $18.95 | 10.70M |
| 4/28/2026 | $19.90 | $20.09 | $19.29 | $19.50 | 12.23M |
| 4/27/2026 | $20.27 | $20.53 | $19.87 | $20.49 | 7.40M |
| 4/24/2026 | $20.38 | $20.68 | $19.98 | $20.56 | 9.40M |
| 4/23/2026 | $20.45 | $20.66 | $19.43 | $20.25 | 12.17M |
| 4/22/2026 | $20.67 | $21.16 | $20.25 | $20.91 | 9.42M |
| 4/21/2026 | $21.24 | $21.39 | $20.02 | $20.08 | 15.04M |
| 4/20/2026 | $21.15 | $21.62 | $20.84 | $21.52 | 13.63M |
| 4/17/2026 | $21.84 | $22.83 | $21.47 | $21.49 | 19.97M |
| 4/16/2026 | $21.29 | $21.55 | $20.93 | $21.05 | 10.13M |
| 4/15/2026 | $21.36 | $21.66 | $20.81 | $21.16 | 14.24M |
| 4/14/2026 | $21.28 | $21.73 | $21.03 | $21.53 | 14.38M |
| 4/13/2026 | $20.16 | $20.87 | $20.11 | $20.78 | 14.97M |
| 4/10/2026 | $20.93 | $21.03 | $20.42 | $20.58 | 11.84M |
| 4/9/2026 | $21.15 | $21.40 | $20.03 | $20.59 | 15.29M |
| 4/8/2026 | $23.06 | $23.30 | $20.54 | $20.91 | 21.73M |
| 4/7/2026 | $21.27 | $21.54 | $20.54 | $21.26 | 15.32M |
| 4/6/2026 | $21.61 | $22.02 | $21.21 | $21.40 | 12.89M |
| 4/2/2026 | $20.50 | $22.31 | $20.48 | $21.84 | 14.26M |
| 4/1/2026 | $21.78 | $22.86 | $21.50 | $22.17 | 22.44M |
| 3/31/2026 | $20.37 | $21.65 | $20.30 | $21.48 | 23.65M |
| 3/30/2026 | $21.05 | $21.17 | $19.29 | $19.65 | 17.71M |
| 3/27/2026 | $19.17 | $20.87 | $19.13 | $20.68 | 19.10M |
| 3/26/2026 | $20.00 | $20.68 | $19.27 | $19.32 | 18.20M |
| 3/25/2026 | $21.22 | $21.31 | $20.39 | $20.78 | 22.11M |
| 3/24/2026 | $19.14 | $20.34 | $18.97 | $20.10 | 21.89M |
| 3/23/2026 | $18.33 | $19.65 | $18.20 | $19.20 | 28.54M |
| 3/20/2026 | $18.97 | $19.03 | $17.88 | $18.27 | 24.67M |
| 3/19/2026 | $18.25 | $19.12 | $17.93 | $18.95 | 27.61M |
| 3/18/2026 | $20.98 | $21.20 | $20.05 | $20.35 | 22.94M |
| 3/17/2026 | $22.15 | $22.68 | $21.41 | $21.74 | 16.69M |
| 3/16/2026 | $22.43 | $23.19 | $21.43 | $22.21 | 23.87M |
| 3/13/2026 | $24.41 | $24.54 | $22.43 | $22.56 | 23.11M |
| 3/12/2026 | $25.72 | $25.73 | $24.46 | $24.63 | 15.36M |
| 3/11/2026 | $26.15 | $26.26 | $24.91 | $25.71 | 17.78M |
| 3/10/2026 | $26.93 | $27.62 | $26.55 | $26.72 | 16.95M |
| 3/9/2026 | $25.20 | $26.16 | $23.93 | $26.14 | 21.05M |
| 3/6/2026 | $25.75 | $26.33 | $25.04 | $25.83 | 19.38M |
| 3/5/2026 | $27.98 | $28.13 | $25.51 | $26.27 | 27.28M |
| 3/4/2026 | $29.04 | $29.48 | $28.34 | $28.65 | 14.85M |
| 3/3/2026 | $28.50 | $28.99 | $26.97 | $28.37 | 28.30M |
| 3/2/2026 | $31.67 | $31.75 | $29.97 | $31.60 | 25.37M |
| 2/27/2026 | $31.51 | $32.03 | $30.88 | $32.01 | 23.09M |
| 2/26/2026 | $28.90 | $31.20 | $28.63 | $31.10 | 26.20M |
| 2/25/2026 | $30.10 | $30.15 | $29.19 | $29.41 | 20.31M |
| 2/24/2026 | $27.45 | $29.97 | $27.39 | $29.51 | 23.80M |
| 2/23/2026 | $27.89 | $29.49 | $27.75 | $28.60 | 36.63M |
| 2/20/2026 | $25.02 | $27.58 | $24.72 | $27.55 | 37.08M |
| 2/19/2026 | $23.05 | $24.92 | $22.63 | $24.78 | 29.11M |