Agencia Comercial Spirits Ltd (AGCC)
NASDAQ: AGCC · Real-Time Price · USD
18.42
+1.80 (10.83%)
At close: Apr 28, 2026, 4:00 PM EDT
18.42
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Agencia Comercial Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.64 | 19.14 | 13.56 | 19.14 | - | 15.16% | 86,633 |
| Apr 27, 2026 | 22.11 | 22.11 | 15.42 | 16.62 | 16.62 | -24.63% | 60,409 |
| Apr 24, 2026 | 21.80 | 22.83 | 20.00 | 22.05 | 22.05 | 4.95% | 33,211 |
| Apr 23, 2026 | 23.03 | 25.73 | 20.95 | 21.01 | 21.01 | -12.31% | 118,227 |
| Apr 22, 2026 | 18.62 | 25.06 | 17.99 | 23.96 | 23.96 | 26.97% | 59,620 |
| Apr 21, 2026 | 19.15 | 19.37 | 17.01 | 18.87 | 18.87 | 1.23% | 159,523 |
| Apr 20, 2026 | 18.63 | 19.10 | 17.42 | 18.64 | 18.64 | -1.22% | 162,689 |
| Apr 17, 2026 | 15.48 | 21.30 | 15.20 | 18.87 | 18.87 | 21.82% | 315,189 |
| Apr 16, 2026 | 15.00 | 15.76 | 14.94 | 15.49 | 15.49 | 2.86% | 78,052 |
| Apr 15, 2026 | 15.10 | 16.50 | 14.92 | 15.06 | 15.06 | 0.27% | 220,390 |
| Apr 14, 2026 | 15.25 | 15.54 | 14.42 | 15.02 | 15.02 | -0.96% | 237,853 |
| Apr 13, 2026 | 14.81 | 16.23 | 13.07 | 15.17 | 15.17 | 2.40% | 122,552 |
| Apr 10, 2026 | 15.39 | 15.78 | 14.80 | 14.81 | 14.81 | -5.06% | 258,156 |
| Apr 9, 2026 | 15.30 | 16.00 | 15.15 | 15.60 | 15.60 | 0.71% | 180,163 |
| Apr 8, 2026 | 15.16 | 15.50 | 14.91 | 15.49 | 15.49 | 2.92% | 396,370 |
| Apr 7, 2026 | 15.11 | 15.70 | 14.95 | 15.05 | 15.05 | -0.40% | 395,005 |
| Apr 6, 2026 | 15.32 | 15.54 | 14.80 | 15.11 | 15.11 | -2.45% | 270,097 |
| Apr 2, 2026 | 15.43 | 15.63 | 14.92 | 15.49 | 15.49 | -1.65% | 248,786 |
| Apr 1, 2026 | 15.15 | 15.93 | 14.96 | 15.75 | 15.75 | 4.51% | 265,391 |
| Mar 31, 2026 | 15.31 | 15.91 | 14.80 | 15.07 | 15.07 | -0.53% | 225,937 |
| Mar 30, 2026 | 15.19 | 16.09 | 15.00 | 15.15 | 15.15 | -1.24% | 215,178 |
| Mar 27, 2026 | 15.51 | 16.11 | 14.90 | 15.34 | 15.34 | -0.39% | 267,109 |
| Mar 26, 2026 | 15.41 | 15.99 | 14.27 | 15.40 | 15.40 | -0.96% | 298,631 |
| Mar 25, 2026 | 15.06 | 16.08 | 14.91 | 15.55 | 15.55 | 3.74% | 220,068 |
| Mar 24, 2026 | 15.30 | 16.54 | 14.76 | 14.99 | 14.99 | -1.38% | 321,723 |
| Mar 23, 2026 | 14.50 | 18.11 | 14.31 | 15.20 | 15.20 | 8.19% | 247,136 |
| Mar 20, 2026 | 15.71 | 16.34 | 14.01 | 14.05 | 14.05 | -5.64% | 527,812 |
| Mar 19, 2026 | 15.51 | 16.18 | 14.80 | 14.89 | 14.89 | -2.68% | 280,644 |
| Mar 18, 2026 | 15.97 | 17.00 | 14.90 | 15.30 | 15.30 | -1.29% | 310,238 |
| Mar 17, 2026 | 15.23 | 16.51 | 14.85 | 15.50 | 15.50 | 3.20% | 224,642 |
| Mar 16, 2026 | 16.84 | 17.72 | 14.28 | 15.02 | 15.02 | -5.77% | 240,967 |
| Mar 13, 2026 | 16.50 | 18.15 | 14.98 | 15.94 | 15.94 | 1.98% | 242,890 |
| Mar 12, 2026 | 18.69 | 18.69 | 13.27 | 15.63 | 15.63 | -16.37% | 498,674 |
| Mar 11, 2026 | 18.60 | 19.99 | 16.16 | 18.69 | 18.69 | 0.54% | 190,205 |
| Mar 10, 2026 | 21.30 | 23.66 | 17.00 | 18.59 | 18.59 | 2.14% | 310,338 |
| Mar 9, 2026 | 19.36 | 24.98 | 18.11 | 18.20 | 18.20 | 0.50% | 184,450 |
| Mar 6, 2026 | 15.67 | 18.11 | 14.30 | 18.11 | 18.11 | 17.67% | 88,763 |
| Mar 5, 2026 | 14.00 | 15.39 | 12.90 | 15.39 | 15.39 | 9.77% | 135,171 |
| Mar 4, 2026 | 15.47 | 15.47 | 13.43 | 14.02 | 14.02 | 2.94% | 69,217 |
| Mar 3, 2026 | 15.26 | 16.59 | 13.31 | 13.62 | 13.62 | -9.02% | 55,612 |
| Mar 2, 2026 | 13.64 | 15.05 | 13.62 | 14.97 | 14.97 | 12.30% | 54,563 |
| Feb 27, 2026 | 14.19 | 14.19 | 13.20 | 13.33 | 13.33 | -0.52% | 8,322 |
| Feb 26, 2026 | 13.18 | 14.00 | 13.18 | 13.40 | 13.40 | 2.06% | 41,496 |
| Feb 25, 2026 | 14.21 | 15.47 | 11.99 | 13.13 | 13.13 | -9.76% | 95,850 |
| Feb 24, 2026 | 13.38 | 14.66 | 13.00 | 14.55 | 14.55 | 10.56% | 54,079 |
| Feb 23, 2026 | 11.30 | 13.36 | 11.30 | 13.16 | 13.16 | 15.44% | 33,822 |
| Feb 20, 2026 | 10.70 | 11.53 | 10.10 | 11.40 | 11.40 | 13.43% | 116,451 |
| Feb 19, 2026 | 9.06 | 10.50 | 9.06 | 10.05 | 10.05 | 2.55% | 43,981 |
| Feb 18, 2026 | 10.81 | 10.91 | 9.80 | 9.80 | 9.80 | -2.97% | 69,968 |
| Feb 17, 2026 | 11.29 | 11.30 | 9.86 | 10.10 | 10.10 | -12.02% | 33,259 |
| Feb 13, 2026 | 12.29 | 13.66 | 10.34 | 11.48 | 11.48 | -1.12% | 258,178 |
| Feb 12, 2026 | 11.70 | 11.95 | 10.63 | 11.61 | 11.61 | 1.04% | 126,862 |
| Feb 11, 2026 | 12.10 | 12.10 | 10.53 | 11.49 | 11.49 | 2.22% | 96,034 |
| Feb 10, 2026 | 11.08 | 12.62 | 10.50 | 11.24 | 11.24 | 1.81% | 167,430 |
| Feb 9, 2026 | 9.81 | 11.70 | 9.81 | 11.04 | 11.04 | 12.54% | 113,801 |
| Feb 6, 2026 | 9.88 | 10.75 | 9.68 | 9.81 | 9.81 | 3.70% | 26,088 |
| Feb 5, 2026 | 9.80 | 9.80 | 9.05 | 9.46 | 9.46 | 0.11% | 51,912 |
| Feb 4, 2026 | 10.00 | 10.70 | 9.37 | 9.45 | 9.45 | -5.41% | 140,036 |
| Feb 3, 2026 | 9.70 | 10.90 | 9.54 | 9.99 | 9.99 | 2.99% | 31,617 |
| Feb 2, 2026 | 9.90 | 10.40 | 9.43 | 9.70 | 9.70 | -4.24% | 63,597 |
| Jan 30, 2026 | 9.06 | 10.89 | 9.06 | 10.13 | 10.13 | 5.52% | 53,083 |
| Jan 29, 2026 | 10.22 | 11.60 | 9.54 | 9.60 | 9.60 | -4.00% | 121,052 |
| Jan 28, 2026 | 9.39 | 10.69 | 9.05 | 10.00 | 10.00 | 3.73% | 60,240 |
| Jan 27, 2026 | 10.09 | 10.13 | 9.64 | 9.64 | 9.64 | -3.79% | 9,823 |
| Jan 26, 2026 | 9.52 | 10.13 | 9.52 | 10.02 | 10.02 | 3.69% | 25,090 |
| Jan 23, 2026 | 9.50 | 9.99 | 9.50 | 9.66 | 9.66 | 3.46% | 10,843 |
| Jan 22, 2026 | 9.56 | 10.35 | 8.88 | 9.34 | 9.34 | 0.32% | 52,663 |
| Jan 21, 2026 | 8.47 | 9.87 | 8.47 | 9.31 | 9.31 | 8.89% | 48,144 |
| Jan 20, 2026 | 10.58 | 11.25 | 8.01 | 8.55 | 8.55 | -19.11% | 136,192 |
| Jan 16, 2026 | 11.15 | 11.44 | 10.57 | 10.57 | 10.57 | -6.24% | 42,538 |
| Jan 15, 2026 | 12.35 | 12.35 | 10.75 | 11.27 | 11.27 | -4.63% | 192,134 |
| Jan 14, 2026 | 12.51 | 13.75 | 11.82 | 11.82 | 11.82 | -1.58% | 28,759 |
| Jan 13, 2026 | 12.16 | 12.73 | 11.70 | 12.01 | 12.01 | 0.25% | 19,264 |
| Jan 12, 2026 | 13.08 | 13.72 | 11.77 | 11.98 | 11.98 | -7.85% | 74,488 |
| Jan 9, 2026 | 13.16 | 14.72 | 12.51 | 13.00 | 13.00 | -1.74% | 70,078 |
| Jan 8, 2026 | 10.94 | 13.87 | 10.94 | 13.23 | 13.23 | 25.28% | 79,157 |
| Jan 7, 2026 | 10.69 | 11.07 | 10.48 | 10.56 | 10.56 | -4.52% | 76,377 |
| Jan 6, 2026 | 10.50 | 12.11 | 10.50 | 11.06 | 11.06 | 2.03% | 141,121 |
| Jan 5, 2026 | 10.40 | 11.50 | 10.19 | 10.84 | 10.84 | 3.53% | 148,210 |
| Jan 2, 2026 | 9.77 | 10.50 | 9.77 | 10.47 | 10.47 | 7.27% | 35,162 |
| Dec 31, 2025 | 10.01 | 10.57 | 9.75 | 9.76 | 9.76 | -2.40% | 356,589 |
| Dec 30, 2025 | 10.16 | 10.60 | 9.95 | 10.00 | 10.00 | -3.38% | 167,355 |
| Dec 29, 2025 | 9.88 | 11.00 | 9.88 | 10.35 | 10.35 | 6.15% | 341,763 |
| Dec 26, 2025 | 11.02 | 11.02 | 9.26 | 9.75 | 9.75 | -7.14% | 143,804 |
| Dec 24, 2025 | 10.76 | 10.90 | 9.90 | 10.50 | 10.50 | -2.14% | 257,359 |
| Dec 23, 2025 | 10.90 | 11.11 | 9.95 | 10.73 | 10.73 | 3.07% | 677,636 |
| Dec 22, 2025 | 10.20 | 11.52 | 9.85 | 10.41 | 10.41 | 2.87% | 785,579 |
| Dec 19, 2025 | 10.00 | 10.73 | 9.65 | 10.12 | 10.12 | -0.39% | 111,278 |
| Dec 18, 2025 | 10.04 | 10.45 | 9.24 | 10.16 | 10.16 | -0.29% | 234,005 |
| Dec 17, 2025 | 9.30 | 10.63 | 8.61 | 10.19 | 10.19 | 10.64% | 235,531 |
| Dec 16, 2025 | 9.49 | 10.39 | 8.31 | 9.21 | 9.21 | -7.44% | 256,198 |
| Dec 15, 2025 | 9.80 | 10.50 | 8.70 | 9.95 | 9.95 | -1.44% | 186,018 |
| Dec 12, 2025 | 9.45 | 12.00 | 9.45 | 10.10 | 10.10 | -3.40% | 140,283 |
| Dec 11, 2025 | 9.03 | 11.66 | 9.01 | 10.45 | 10.45 | 4.40% | 173,551 |
| Dec 10, 2025 | 10.01 | 11.66 | 9.38 | 10.01 | 10.01 | 1.62% | 177,327 |
| Dec 9, 2025 | 12.83 | 14.66 | 9.20 | 9.85 | 9.85 | -22.07% | 116,406 |
| Dec 8, 2025 | 10.28 | 13.78 | 10.28 | 12.64 | 12.64 | 27.94% | 188,730 |
| Dec 5, 2025 | 9.20 | 10.89 | 8.74 | 9.88 | 9.88 | 11.26% | 148,935 |
| Dec 4, 2025 | 7.25 | 9.19 | 7.02 | 8.88 | 8.88 | 23.68% | 286,423 |
| Dec 3, 2025 | 6.55 | 7.19 | 6.44 | 7.18 | 7.18 | 8.48% | 63,316 |