AGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.64	44.99	44.64	44.96	44.96	-0.49%	8,097
Feb 26, 2026	45.60	45.60	44.87	45.18	45.18	-1.24%	10,660
Feb 25, 2026	45.43	45.76	45.39	45.75	45.75	1.25%	14,863
Feb 24, 2026	44.49	45.24	44.49	45.19	45.19	1.70%	10,859
Feb 23, 2026	44.81	44.81	44.42	44.43	44.43	-0.95%	4,493
Feb 20, 2026	43.65	44.85	43.65	44.85	44.85	1.96%	8,366
Feb 19, 2026	43.70	44.05	43.69	43.99	43.99	-0.12%	15,744
Feb 18, 2026	43.86	44.25	43.86	44.04	44.04	0.95%	16,262
Feb 17, 2026	43.67	43.79	43.27	43.63	43.63	-0.63%	5,424
Feb 13, 2026	43.39	43.95	43.39	43.91	43.91	0.93%	7,371
Feb 12, 2026	44.11	44.22	43.37	43.50	43.50	-1.17%	14,024
Feb 11, 2026	43.72	44.02	43.57	44.02	44.02	1.34%	14,693
Feb 10, 2026	43.48	43.58	43.41	43.43	43.43	0.08%	11,933
Feb 9, 2026	42.64	43.50	42.64	43.40	43.40	0.86%	16,970
Feb 6, 2026	42.28	43.03	42.28	43.03	43.03	2.85%	916,681
Feb 5, 2026	41.81	42.14	41.70	41.84	41.84	-0.71%	14,176
Feb 4, 2026	43.00	43.00	41.93	42.14	42.14	-1.68%	10,331
Feb 3, 2026	41.49	43.10	41.49	42.86	42.86	1.12%	11,608
Feb 2, 2026	42.09	42.42	42.09	42.38	42.38	0.90%	5,674
Jan 30, 2026	42.72	42.72	41.89	42.00	42.00	-2.01%	3,600
Jan 29, 2026	43.06	43.07	41.80	42.86	42.86	-0.06%	5,217
Jan 28, 2026	42.87	43.03	42.57	42.89	42.89	0.50%	12,436
Jan 27, 2026	41.46	42.67	41.46	42.67	42.67	1.89%	8,280
Jan 26, 2026	41.41	41.96	41.41	41.88	41.88	0.40%	10,357
Jan 23, 2026	41.12	41.75	41.12	41.72	41.72	0.68%	4,170
Jan 22, 2026	41.32	41.57	41.32	41.43	41.43	0.73%	7,366
Jan 21, 2026	40.62	41.23	40.62	41.13	41.13	1.35%	32,956
Jan 20, 2026	40.84	40.84	40.55	40.59	40.59	-0.72%	7,147
Jan 16, 2026	40.83	40.89	40.68	40.88	40.88	0.25%	5,504
Jan 15, 2026	40.95	41.01	40.78	40.78	40.78	0.56%	9,797
Jan 14, 2026	40.38	40.55	40.34	40.55	40.55	0.39%	3,392
Jan 13, 2026	40.56	40.57	40.36	40.39	40.39	-0.83%	7,212
Jan 12, 2026	40.41	40.73	40.41	40.73	40.73	1.24%	4,237
Jan 9, 2026	39.71	40.23	39.71	40.23	40.23	0.52%	25,125
Jan 8, 2026	39.75	40.04	39.75	40.02	40.02	0.14%	10,769
Jan 7, 2026	40.15	40.15	39.86	39.97	39.97	-0.65%	10,191
Jan 6, 2026	39.99	40.31	39.99	40.23	40.23	0.89%	6,258
Jan 5, 2026	39.80	39.91	39.80	39.87	39.87	1.27%	4,611
Jan 2, 2026	38.72	39.37	38.72	39.37	39.37	2.57%	12,487
Dec 31, 2025	38.45	38.52	38.39	38.39	38.39	-0.32%	1,379
Dec 30, 2025	38.57	38.60	38.45	38.51	38.51	0.10%	5,416
Dec 29, 2025	38.47	38.52	38.34	38.47	38.47	-0.41%	2,958
Dec 26, 2025	38.16	38.68	38.16	38.63	38.63	0.51%	5,151
Dec 24, 2025	38.39	38.53	38.34	38.44	38.44	0.51%	9,684
Dec 23, 2025	38.07	38.30	38.07	38.24	38.24	0.63%	5,592
Dec 22, 2025	37.53	38.13	37.53	38.00	38.00	0.26%	8,408
Dec 19, 2025	37.79	38.18	37.78	37.90	37.90	0.19%	5,446
Dec 18, 2025	37.73	37.92	37.73	37.83	37.66	1.34%	2,864
Dec 17, 2025	37.77	37.80	37.29	37.33	37.16	-0.79%	5,145
Dec 16, 2025	37.70	37.70	37.47	37.63	37.46	-0.96%	14,016
Dec 15, 2025	38.24	38.24	37.96	38.00	37.82	0.09%	8,033
Dec 12, 2025	38.41	38.41	37.92	37.96	37.79	-1.04%	7,807
Dec 11, 2025	38.13	38.42	38.13	38.36	38.19	-0.19%	8,374
Dec 10, 2025	37.90	38.46	37.90	38.43	38.26	1.14%	19,133
Dec 9, 2025	37.86	38.04	37.85	38.00	37.83	0.03%	5,336
Dec 8, 2025	37.98	38.01	37.97	37.99	37.82	-0.13%	5,978
Dec 5, 2025	38.26	38.35	37.99	38.04	37.87	0.30%	5,681
Dec 4, 2025	37.83	37.99	37.83	37.93	37.75	-0.06%	5,282
Dec 3, 2025	37.80	37.95	37.80	37.95	37.78	0.18%	5,242
Dec 2, 2025	37.67	37.89	37.67	37.88	37.71	0.46%	4,035
Dec 1, 2025	37.74	37.83	37.69	37.71	37.53	0.03%	3,327
Nov 28, 2025	37.52	37.69	37.52	37.69	37.52	0.08%	1,005
Nov 26, 2025	37.61	37.70	37.59	37.66	37.49	0.84%	4,408
Nov 25, 2025	37.39	37.39	37.02	37.35	37.18	0.16%	6,663
Nov 24, 2025	37.01	37.30	37.01	37.29	37.12	1.57%	4,477
Nov 21, 2025	36.29	36.79	36.29	36.71	36.55	0.10%	14,174
Nov 20, 2025	36.73	37.35	36.68	36.68	36.51	-1.06%	9,605
Nov 19, 2025	37.16	37.22	36.91	37.07	36.90	-0.44%	5,939
Nov 18, 2025	36.98	37.33	36.98	37.24	37.07	-0.48%	9,801
Nov 17, 2025	37.74	37.77	37.35	37.42	37.25	-1.00%	3,005
Nov 14, 2025	37.33	38.05	37.33	37.79	37.62	-0.14%	4,013
Nov 13, 2025	38.24	38.33	37.78	37.85	37.67	-1.24%	4,621
Nov 12, 2025	38.44	38.44	38.28	38.32	38.15	-0.30%	6,048
Nov 11, 2025	38.26	38.45	38.26	38.44	38.26	0.40%	3,938
Nov 10, 2025	38.13	38.28	38.07	38.28	38.11	1.79%	6,787
Nov 7, 2025	37.47	37.66	37.33	37.61	37.44	-0.44%	7,574
Nov 6, 2025	38.04	38.04	37.71	37.77	37.60	-1.23%	2,769
Nov 5, 2025	37.48	38.24	37.48	38.24	38.07	1.00%	7,504
Nov 4, 2025	38.05	38.15	37.84	37.86	37.69	-1.76%	8,749
Nov 3, 2025	38.54	38.59	38.46	38.54	38.37	0.60%	2,103
Oct 31, 2025	38.78	38.78	38.23	38.31	38.14	-0.13%	4,496
Oct 30, 2025	38.27	38.50	38.27	38.36	38.19	-1.14%	10,509
Oct 29, 2025	38.51	39.01	38.51	38.80	38.63	0.73%	31,587
Oct 28, 2025	38.38	38.53	38.38	38.52	38.35	-0.09%	9,001
Oct 27, 2025	38.14	38.57	38.14	38.56	38.38	1.08%	11,796
Oct 24, 2025	38.12	38.21	38.12	38.14	37.97	0.51%	2,967
Oct 23, 2025	37.43	37.97	37.43	37.95	37.78	1.29%	2,758
Oct 22, 2025	37.55	37.61	37.28	37.47	37.30	-0.28%	11,990
Oct 21, 2025	37.26	37.66	37.26	37.57	37.40	-1.16%	6,893
Oct 20, 2025	37.75	38.01	37.74	38.01	37.84	1.76%	10,082
Oct 17, 2025	36.77	37.48	36.77	37.35	37.18	0.24%	14,555
Oct 16, 2025	37.44	37.52	37.22	37.26	37.10	0.01%	183,759
Oct 15, 2025	37.21	37.34	37.14	37.26	37.09	1.41%	4,427
Oct 14, 2025	36.57	36.88	36.57	36.74	36.58	-1.21%	5,785
Oct 13, 2025	37.04	37.72	37.04	37.19	37.02	2.51%	952,165
Oct 10, 2025	37.32	37.32	36.22	36.28	36.12	-2.62%	710,849
Oct 9, 2025	37.21	37.26	37.19	37.26	37.09	-0.65%	1,080
Oct 8, 2025	37.32	37.50	37.32	37.50	37.33	0.75%	3,380
Oct 7, 2025	37.40	37.40	37.22	37.22	37.05	-0.62%	610
Oct 6, 2025	37.67	37.67	37.43	37.45	37.28	-0.49%	1,057