AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.99	36.99	36.30	36.52	36.52	-2.24%	14,438
Mar 4, 2026	37.17	37.40	36.99	37.36	37.36	0.21%	12,472
Mar 3, 2026	37.15	37.38	36.75	37.28	37.28	-1.74%	23,133
Mar 2, 2026	37.79	38.16	37.79	37.94	37.94	-1.07%	22,159
Feb 27, 2026	38.19	38.45	38.19	38.35	38.35	0.95%	16,753
Feb 26, 2026	38.23	38.50	37.78	37.99	37.99	-1.14%	21,555
Feb 25, 2026	38.30	38.49	38.25	38.43	38.43	0.23%	10,421
Feb 24, 2026	38.22	39.48	38.22	38.34	38.34	-0.26%	16,632
Feb 23, 2026	38.06	38.44	38.06	38.44	38.44	0.56%	27,628
Feb 20, 2026	38.11	38.58	38.00	38.23	38.23	0.08%	20,633
Feb 19, 2026	38.23	38.50	38.00	38.20	38.20	-0.22%	11,328
Feb 18, 2026	38.34	38.35	38.14	38.28	38.28	-0.05%	12,789
Feb 17, 2026	38.14	38.39	38.14	38.30	38.30	0.53%	18,613
Feb 13, 2026	37.94	38.31	37.94	38.10	38.10	0.66%	11,963
Feb 12, 2026	38.01	38.15	37.77	37.85	37.85	0.04%	17,937
Feb 11, 2026	37.56	37.88	37.49	37.83	37.83	0.78%	10,261
Feb 10, 2026	37.59	37.77	37.47	37.54	37.54	-0.04%	18,201
Feb 9, 2026	37.79	37.79	37.44	37.55	37.55	-0.03%	14,340
Feb 6, 2026	37.13	37.56	37.13	37.56	37.56	1.63%	10,557
Feb 5, 2026	37.08	37.31	36.85	36.96	36.96	-0.21%	11,594
Feb 4, 2026	37.12	37.19	36.96	37.04	37.04	0.52%	12,489
Feb 3, 2026	37.05	37.33	36.70	36.85	36.84	-0.66%	20,459
Feb 2, 2026	37.00	37.34	36.86	37.09	37.09	0.43%	9,920
Jan 30, 2026	36.96	37.05	36.76	36.93	36.93	-	14,577
Jan 29, 2026	36.94	37.00	36.00	36.93	36.93	0.27%	77,469
Jan 28, 2026	37.02	37.02	36.72	36.83	36.83	-1.39%	16,031
Jan 27, 2026	37.35	37.42	37.27	37.35	37.35	0.13%	9,262
Jan 26, 2026	37.06	37.34	37.06	37.30	37.30	0.57%	23,369
Jan 23, 2026	37.16	37.16	36.90	37.09	37.09	-0.19%	30,334
Jan 22, 2026	36.93	37.32	36.93	37.16	37.16	0.58%	36,302
Jan 21, 2026	36.59	37.04	36.59	36.95	36.95	1.30%	31,478
Jan 20, 2026	36.36	36.62	36.18	36.47	36.47	-0.95%	50,349
Jan 16, 2026	36.92	37.01	36.71	36.82	36.82	-0.09%	49,541
Jan 15, 2026	37.04	37.04	36.73	36.85	36.85	-0.48%	164,596
Jan 14, 2026	36.94	37.17	36.85	37.03	37.03	0.76%	73,510
Jan 13, 2026	36.98	36.98	36.50	36.75	36.75	-0.35%	26,302
Jan 12, 2026	37.17	37.18	36.50	36.88	36.88	-0.46%	80,607
Jan 9, 2026	37.24	37.29	37.05	37.05	37.05	0.07%	21,255
Jan 8, 2026	37.10	37.28	36.86	37.02	37.02	-0.39%	28,327
Jan 7, 2026	36.97	37.30	36.97	37.17	37.17	1.01%	41,835
Jan 6, 2026	36.34	36.86	36.34	36.80	36.80	1.84%	16,754
Jan 5, 2026	36.16	36.16	35.71	36.13	36.13	0.22%	11,770
Jan 2, 2026	36.09	36.09	35.88	36.05	36.05	0.43%	11,774
Dec 31, 2025	35.98	36.37	35.87	35.90	35.90	-0.65%	14,562
Dec 30, 2025	36.24	36.24	36.00	36.13	36.13	-0.55%	8,399
Dec 29, 2025	36.40	36.53	36.29	36.33	36.16	-0.47%	12,916
Dec 26, 2025	36.56	36.56	36.41	36.50	36.33	-0.04%	2,494
Dec 24, 2025	36.47	36.54	36.43	36.51	36.34	0.26%	3,929
Dec 23, 2025	36.48	36.49	36.35	36.42	36.24	0.18%	9,418
Dec 22, 2025	36.15	36.41	36.15	36.35	36.18	0.34%	16,118
Dec 19, 2025	36.12	36.43	36.07	36.23	36.06	0.77%	16,826
Dec 18, 2025	35.86	36.12	35.86	35.95	35.78	0.37%	22,980
Dec 17, 2025	35.92	35.99	35.77	35.82	35.65	-0.33%	5,261
Dec 16, 2025	36.17	36.17	35.78	35.94	35.77	-0.61%	13,265
Dec 15, 2025	36.05	36.21	36.05	36.16	35.99	0.75%	8,837
Dec 12, 2025	35.88	35.94	35.81	35.89	35.72	-0.30%	54,608
Dec 11, 2025	36.06	36.14	35.93	36.00	35.83	0.19%	9,616
Dec 10, 2025	35.70	35.96	35.60	35.93	35.76	1.07%	9,427
Dec 9, 2025	35.95	36.02	35.52	35.55	35.38	-1.12%	16,239
Dec 8, 2025	36.35	36.35	35.91	35.95	35.78	-0.98%	22,214
Dec 5, 2025	36.21	36.50	36.21	36.31	36.14	0.30%	15,429
Dec 4, 2025	36.38	36.42	36.11	36.20	36.03	-0.23%	18,763
Dec 3, 2025	36.27	36.32	36.25	36.29	36.11	0.24%	5,940
Dec 2, 2025	36.44	36.44	36.20	36.20	36.03	-0.41%	7,236
Dec 1, 2025	36.94	36.94	36.35	36.35	36.18	-1.32%	22,589
Nov 28, 2025	36.73	36.86	36.70	36.83	36.66	-0.10%	4,637
Nov 26, 2025	36.80	37.05	36.75	36.87	36.70	0.33%	169,499
Nov 25, 2025	36.28	36.75	36.28	36.75	36.58	1.94%	49,536
Nov 24, 2025	36.09	36.24	35.95	36.05	35.88	0.36%	8,698
Nov 21, 2025	35.48	36.23	35.48	35.92	35.75	1.93%	59,334
Nov 20, 2025	35.65	35.75	35.17	35.24	35.07	-0.61%	6,773
Nov 19, 2025	35.52	35.52	35.14	35.46	35.29	-0.28%	4,147
Nov 18, 2025	35.42	35.67	35.26	35.56	35.39	0.25%	6,662
Nov 17, 2025	35.44	35.73	35.42	35.47	35.30	-0.23%	63,498
Nov 14, 2025	35.44	35.75	35.30	35.55	35.38	0.33%	114,970
Nov 13, 2025	35.52	35.72	35.36	35.43	35.26	-0.43%	11,552
Nov 12, 2025	35.28	35.66	35.28	35.59	35.42	1.28%	7,585
Nov 11, 2025	34.66	35.20	34.66	35.14	34.97	2.26%	7,716
Nov 10, 2025	34.11	34.36	34.11	34.36	34.20	0.80%	2,671
Nov 7, 2025	33.86	34.09	33.86	34.09	33.92	0.45%	4,178
Nov 6, 2025	33.94	33.98	33.80	33.93	33.77	-0.09%	8,764
Nov 5, 2025	33.82	33.96	33.66	33.96	33.80	0.51%	8,473
Nov 4, 2025	33.80	33.80	33.73	33.79	33.63	0.15%	1,824
Nov 3, 2025	33.81	33.81	33.64	33.74	33.58	-0.27%	4,517
Oct 31, 2025	33.76	34.03	33.63	33.83	33.67	-0.21%	12,062
Oct 30, 2025	33.78	34.03	33.78	33.90	33.74	0.56%	7,397
Oct 29, 2025	34.05	34.05	33.64	33.71	33.55	-0.77%	5,561
Oct 28, 2025	34.08	34.08	33.91	33.97	33.81	-0.68%	10,173
Oct 27, 2025	34.06	34.20	33.93	34.20	34.04	0.74%	4,859
Oct 24, 2025	34.09	34.09	33.84	33.95	33.79	-0.37%	24,675
Oct 23, 2025	34.05	34.18	33.95	34.08	33.92	-0.46%	2,672
Oct 22, 2025	34.32	34.97	34.18	34.24	34.07	0.08%	11,774
Oct 21, 2025	34.27	34.27	34.06	34.21	34.04	-0.55%	13,159
Oct 20, 2025	34.22	34.43	34.18	34.40	34.23	0.69%	12,061
Oct 17, 2025	33.86	34.18	33.83	34.16	34.00	0.58%	8,262
Oct 16, 2025	34.03	34.22	33.89	33.96	33.80	0.24%	10,217
Oct 15, 2025	33.77	34.01	33.74	33.88	33.72	-0.06%	6,973
Oct 14, 2025	33.60	33.98	33.59	33.90	33.74	0.47%	14,596
Oct 13, 2025	33.73	33.87	33.68	33.74	33.58	0.35%	14,118
Oct 10, 2025	34.24	34.24	33.62	33.62	33.46	-1.82%	4,553