AGX(AGX)
AGX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $379.85 | $389.40 | $373.60 | $387.42 | 157,520 |
| 10/12/2026 | $387.14 | $396.65 | $384.00 | $387.89 | 193,446 |
| 10/9/2026 | $404.17 | $407.14 | $391.56 | $392.61 | 188,268 |
| 10/8/2026 | $398.19 | $406.99 | $385.29 | $398.66 | 336,505 |
| 10/7/2026 | $406.53 | $410.20 | $393.48 | $404.39 | 309,144 |
| 10/6/2026 | $392.30 | $421.19 | $392.30 | $419.64 | 580,029 |
| 10/5/2026 | $385.00 | $393.93 | $378.66 | $387.74 | 269,717 |
| 10/2/2026 | $381.44 | $390.52 | $379.21 | $383.83 | 270,676 |
| 10/1/2026 | $377.64 | $383.01 | $370.39 | $379.58 | 293,160 |
| 9/30/2026 | $379.75 | $384.29 | $370.92 | $377.95 | 358,306 |
| 9/29/2026 | $368.00 | $386.40 | $364.51 | $378.39 | 423,550 |
| 9/28/2026 | $360.00 | $366.21 | $354.78 | $355.21 | 284,590 |
| 9/25/2026 | $363.40 | $366.84 | $361.01 | $364.29 | 222,300 |
| 9/24/2026 | $367.09 | $374.88 | $360.99 | $361.06 | 423,630 |
| 9/23/2026 | $370.20 | $378.76 | $362.47 | $374.40 | 251,746 |
| 9/22/2026 | $383.63 | $385.00 | $369.90 | $371.25 | 431,903 |
| 9/21/2026 | $396.18 | $396.18 | $378.63 | $380.12 | 872,483 |
| 9/18/2026 | $387.50 | $390.00 | $382.53 | $389.85 | 595,915 |
| 9/17/2026 | $406.81 | $413.13 | $377.15 | $383.00 | 666,612 |
| 9/16/2026 | $396.69 | $402.01 | $390.34 | $393.72 | 370,403 |
| 9/15/2026 | $397.92 | $400.71 | $385.04 | $388.74 | 398,218 |
| 9/14/2026 | $389.10 | $398.69 | $382.37 | $392.56 | 418,072 |
| 9/11/2026 | $401.05 | $416.55 | $401.05 | $413.74 | 245,784 |
| 9/10/2026 | $401.73 | $411.83 | $394.69 | $396.33 | 479,701 |
| 9/9/2026 | $427.94 | $440.00 | $399.25 | $402.13 | 570,012 |
| 9/8/2026 | $416.00 | $444.53 | $416.00 | $436.78 | 470,828 |
| 9/4/2026 | $419.50 | $429.59 | $412.79 | $417.99 | 292,109 |
| 9/3/2026 | $427.27 | $433.98 | $400.60 | $411.77 | 739,042 |
| 9/2/2026 | $405.43 | $415.30 | $401.07 | $410.40 | 556,119 |
| 9/1/2026 | $422.36 | $426.24 | $401.51 | $404.75 | 503,476 |
| 8/31/2026 | $421.29 | $427.45 | $418.75 | $424.99 | 345,924 |
| 8/28/2026 | $452.30 | $456.00 | $417.74 | $417.74 | 410,121 |
| 8/27/2026 | $467.53 | $470.00 | $449.09 | $459.96 | 219,346 |
| 8/26/2026 | $449.43 | $461.00 | $442.37 | $455.15 | 291,377 |
| 8/25/2026 | $478.01 | $479.79 | $446.52 | $450.46 | 255,941 |
| 8/24/2026 | $496.32 | $499.60 | $460.47 | $468.98 | 428,202 |
| 8/21/2026 | $521.28 | $523.00 | $499.61 | $501.63 | 261,881 |
| 8/20/2026 | $524.00 | $529.24 | $502.00 | $516.58 | 236,066 |
| 8/19/2026 | $554.00 | $557.20 | $513.58 | $528.01 | 451,749 |
| 8/18/2026 | $568.56 | $575.49 | $549.29 | $553.03 | 376,300 |
| 8/17/2026 | $587.37 | $597.99 | $582.18 | $589.27 | 297,287 |
| 8/14/2026 | $557.12 | $583.00 | $554.07 | $578.22 | 246,700 |
| 8/13/2026 | $569.10 | $582.92 | $558.50 | $558.89 | 285,220 |
| 8/12/2026 | $602.32 | $608.67 | $572.10 | $572.10 | 268,461 |
| 8/11/2026 | $588.63 | $603.45 | $578.23 | $578.51 | 258,495 |
| 8/10/2026 | $603.73 | $607.43 | $577.46 | $581.26 | 256,971 |
| 8/7/2026 | $607.00 | $609.97 | $581.79 | $597.33 | 137,500 |
| 8/6/2026 | $589.94 | $616.72 | $588.20 | $590.87 | 154,925 |
| 8/5/2026 | $620.80 | $632.54 | $601.79 | $601.82 | 195,845 |
| 8/4/2026 | $602.85 | $626.47 | $596.64 | $617.68 | 237,313 |
| 8/3/2026 | $572.46 | $604.61 | $536.23 | $592.66 | 194,916 |
| 7/31/2026 | $594.79 | $604.57 | $567.61 | $570.43 | 322,752 |
| 7/30/2026 | $522.00 | $583.67 | $522.00 | $579.87 | 630,967 |
| 7/29/2026 | $522.34 | $523.38 | $488.50 | $492.35 | 299,611 |
| 7/28/2026 | $520.82 | $527.46 | $483.01 | $522.70 | 399,767 |
| 7/27/2026 | $568.65 | $574.16 | $523.49 | $542.52 | 303,660 |
| 7/24/2026 | $595.28 | $608.75 | $564.59 | $568.92 | 216,960 |
| 7/23/2026 | $604.02 | $619.65 | $590.62 | $602.30 | 384,907 |
| 7/22/2026 | $600.70 | $616.02 | $586.25 | $610.35 | 301,473 |
| 7/21/2026 | $625.26 | $635.76 | $600.38 | $605.52 | 268,215 |
| 7/20/2026 | $566.00 | $605.44 | $559.53 | $602.18 | 475,750 |
| 7/17/2026 | $528.67 | $551.26 | $508.77 | $551.26 | 729,235 |
| 7/16/2026 | $597.91 | $597.91 | $538.01 | $547.51 | 417,109 |
| 7/15/2026 | $616.88 | $626.00 | $587.09 | $609.24 | 234,751 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
