Aureus Greenway Holdings Inc. (AGH)
NASDAQ: AGH · Real-Time Price · USD
4.910
-0.090 (-1.80%)
At close: Dec 5, 2025, 4:00 PM EST
5.03
+0.12 (2.34%)
After-hours: Dec 5, 2025, 6:54 PM EST
Aureus Greenway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.00 | 5.26 | 4.98 | 5.25 | - | 5.00% | 21,031 |
| Dec 4, 2025 | 4.85 | 5.59 | 4.63 | 5.00 | 5.00 | 2.04% | 36,929 |
| Dec 3, 2025 | 4.43 | 5.80 | 4.43 | 4.90 | 4.90 | 13.95% | 204,635 |
| Dec 2, 2025 | 4.73 | 4.73 | 4.22 | 4.30 | 4.30 | -5.70% | 16,663 |
| Dec 1, 2025 | 4.48 | 4.79 | 4.47 | 4.56 | 4.56 | 1.79% | 49,310 |
| Nov 28, 2025 | 4.62 | 4.83 | 4.48 | 4.48 | 4.48 | -1.10% | 29,324 |
| Nov 26, 2025 | 4.54 | 4.90 | 4.52 | 4.53 | 4.53 | -2.58% | 26,156 |
| Nov 25, 2025 | 4.71 | 4.98 | 4.49 | 4.65 | 4.65 | -4.32% | 27,181 |
| Nov 24, 2025 | 4.37 | 5.00 | 4.37 | 4.86 | 4.86 | 11.47% | 44,890 |
| Nov 21, 2025 | 4.15 | 4.60 | 4.06 | 4.36 | 4.36 | 6.60% | 37,644 |
| Nov 20, 2025 | 4.65 | 4.99 | 4.09 | 4.09 | 4.09 | -9.71% | 36,063 |
| Nov 19, 2025 | 4.43 | 4.79 | 4.43 | 4.53 | 4.53 | 2.26% | 50,040 |
| Nov 18, 2025 | 4.12 | 4.59 | 3.90 | 4.43 | 4.43 | 10.75% | 65,624 |
| Nov 17, 2025 | 4.66 | 4.78 | 3.90 | 4.00 | 4.00 | -15.25% | 62,764 |
| Nov 14, 2025 | 5.03 | 5.03 | 4.50 | 4.72 | 4.72 | -4.45% | 39,363 |
| Nov 13, 2025 | 5.05 | 5.29 | 4.82 | 4.94 | 4.94 | -3.33% | 56,784 |
| Nov 12, 2025 | 5.32 | 5.62 | 5.11 | 5.11 | 5.11 | -2.48% | 47,716 |
| Nov 11, 2025 | 5.36 | 5.48 | 5.16 | 5.24 | 5.24 | -3.85% | 11,983 |
| Nov 10, 2025 | 5.84 | 5.99 | 5.41 | 5.45 | 5.45 | -4.22% | 15,259 |
| Nov 7, 2025 | 5.07 | 5.77 | 5.07 | 5.69 | 5.69 | 10.59% | 33,797 |
| Nov 6, 2025 | 5.74 | 5.74 | 5.00 | 5.15 | 5.15 | -4.37% | 19,549 |
| Nov 5, 2025 | 5.14 | 5.84 | 4.97 | 5.38 | 5.38 | 2.67% | 169,967 |
| Nov 4, 2025 | 5.27 | 5.51 | 4.93 | 5.24 | 5.24 | -0.57% | 239,290 |
| Nov 3, 2025 | 5.70 | 5.91 | 5.19 | 5.27 | 5.27 | -7.71% | 99,208 |
| Oct 31, 2025 | 6.21 | 6.54 | 5.31 | 5.71 | 5.71 | -6.09% | 204,402 |
| Oct 30, 2025 | 6.67 | 6.81 | 5.98 | 6.08 | 6.08 | -9.66% | 237,391 |
| Oct 29, 2025 | 6.01 | 7.14 | 5.70 | 6.73 | 6.73 | 17.45% | 281,590 |
| Oct 28, 2025 | 8.25 | 8.25 | 5.66 | 5.73 | 5.73 | -26.68% | 443,421 |
| Oct 27, 2025 | 7.14 | 8.10 | 7.14 | 7.82 | 7.82 | 2.29% | 595,800 |
| Oct 24, 2025 | 6.61 | 7.70 | 6.61 | 7.64 | 7.64 | 13.35% | 466,341 |
| Oct 23, 2025 | 5.67 | 6.75 | 5.67 | 6.74 | 6.74 | 18.87% | 311,312 |
| Oct 22, 2025 | 6.59 | 6.68 | 5.50 | 5.67 | 5.67 | -16.74% | 345,506 |
| Oct 21, 2025 | 7.07 | 7.49 | 6.60 | 6.81 | 6.81 | -3.68% | 204,487 |
| Oct 20, 2025 | 5.96 | 8.00 | 5.96 | 7.07 | 7.07 | 19.63% | 986,317 |
| Oct 17, 2025 | 4.61 | 6.28 | 4.61 | 5.91 | 5.91 | 17.96% | 659,250 |
| Oct 16, 2025 | 4.72 | 5.09 | 4.56 | 5.01 | 5.01 | 7.97% | 162,618 |
| Oct 15, 2025 | 4.25 | 4.74 | 4.15 | 4.64 | 4.64 | 4.74% | 157,901 |
| Oct 14, 2025 | 4.13 | 4.56 | 4.04 | 4.43 | 4.43 | 7.00% | 221,935 |
| Oct 13, 2025 | 3.63 | 4.20 | 3.63 | 4.14 | 4.14 | 17.95% | 154,692 |
| Oct 10, 2025 | 3.70 | 3.72 | 3.33 | 3.51 | 3.51 | -5.39% | 144,797 |
| Oct 9, 2025 | 3.45 | 3.75 | 3.45 | 3.71 | 3.71 | 6.00% | 159,408 |
| Oct 8, 2025 | 3.48 | 3.77 | 3.46 | 3.50 | 3.50 | 0.57% | 98,128 |
| Oct 7, 2025 | 3.70 | 3.72 | 3.41 | 3.48 | 3.48 | -5.95% | 72,783 |
| Oct 6, 2025 | 3.49 | 3.78 | 3.27 | 3.70 | 3.70 | 5.11% | 164,300 |
| Oct 3, 2025 | 3.84 | 4.00 | 3.50 | 3.52 | 3.52 | -7.85% | 313,074 |
| Oct 2, 2025 | 3.53 | 3.87 | 3.37 | 3.82 | 3.82 | 8.83% | 345,202 |
| Oct 1, 2025 | 3.23 | 3.94 | 3.23 | 3.51 | 3.51 | 7.67% | 621,214 |
| Sep 30, 2025 | 3.01 | 3.55 | 3.00 | 3.26 | 3.26 | 2.84% | 392,899 |
| Sep 29, 2025 | 2.75 | 3.32 | 2.75 | 3.17 | 3.17 | 10.45% | 585,980 |
| Sep 26, 2025 | 2.12 | 3.09 | 2.12 | 2.87 | 2.87 | 31.65% | 1,629,125 |
| Sep 25, 2025 | 2.01 | 2.57 | 1.80 | 2.18 | 2.18 | 8.46% | 1,136,039 |
| Sep 24, 2025 | 2.25 | 2.48 | 1.96 | 2.01 | 2.01 | -11.84% | 283,348 |
| Sep 23, 2025 | 2.40 | 2.70 | 2.23 | 2.28 | 2.28 | 1.33% | 499,818 |
| Sep 22, 2025 | 3.29 | 3.43 | 2.12 | 2.25 | 2.25 | -32.43% | 852,502 |
| Sep 19, 2025 | 3.40 | 3.69 | 3.15 | 3.33 | 3.33 | -2.06% | 574,045 |
| Sep 18, 2025 | 3.77 | 4.01 | 3.37 | 3.40 | 3.40 | -8.36% | 328,254 |
| Sep 17, 2025 | 4.11 | 4.27 | 3.71 | 3.71 | 3.71 | -10.60% | 322,277 |
| Sep 16, 2025 | 4.02 | 4.38 | 3.83 | 4.15 | 4.15 | -0.72% | 288,257 |
| Sep 15, 2025 | 4.33 | 4.73 | 3.78 | 4.18 | 4.18 | -3.13% | 572,830 |
| Sep 12, 2025 | 4.32 | 4.82 | 4.27 | 4.32 | 4.32 | 2.25% | 222,661 |
| Sep 11, 2025 | 4.67 | 5.29 | 4.21 | 4.22 | 4.22 | -13.35% | 402,666 |
| Sep 10, 2025 | 3.99 | 5.89 | 3.99 | 4.87 | 4.87 | 18.78% | 893,750 |
| Sep 9, 2025 | 4.10 | 4.44 | 3.94 | 4.10 | 4.10 | -1.44% | 161,851 |
| Sep 8, 2025 | 3.80 | 4.47 | 3.80 | 4.16 | 4.16 | 12.13% | 432,924 |
| Sep 5, 2025 | 3.22 | 3.82 | 3.22 | 3.71 | 3.71 | 15.94% | 384,434 |
| Sep 4, 2025 | 4.01 | 4.44 | 3.12 | 3.20 | 3.20 | -26.61% | 508,980 |
| Sep 3, 2025 | 3.94 | 4.70 | 3.94 | 4.36 | 4.36 | 11.51% | 503,812 |
| Sep 2, 2025 | 4.11 | 4.18 | 3.52 | 3.91 | 3.91 | -9.91% | 370,898 |
| Aug 29, 2025 | 3.75 | 4.50 | 3.48 | 4.34 | 4.34 | 21.57% | 366,349 |
| Aug 28, 2025 | 3.22 | 3.89 | 3.09 | 3.57 | 3.57 | 14.42% | 287,073 |
| Aug 27, 2025 | 3.04 | 3.48 | 3.00 | 3.12 | 3.12 | 1.30% | 117,599 |
| Aug 26, 2025 | 3.35 | 3.39 | 2.95 | 3.08 | 3.08 | -8.06% | 120,052 |
| Aug 25, 2025 | 3.57 | 3.73 | 3.20 | 3.35 | 3.35 | -6.94% | 135,104 |
| Aug 22, 2025 | 2.73 | 3.61 | 2.73 | 3.60 | 3.60 | 24.14% | 179,015 |
| Aug 21, 2025 | 2.66 | 3.08 | 2.55 | 2.90 | 2.90 | 3.57% | 231,511 |
| Aug 20, 2025 | 2.82 | 3.22 | 2.47 | 2.80 | 2.80 | -4.44% | 250,475 |
| Aug 19, 2025 | 3.80 | 4.05 | 2.52 | 2.93 | 2.93 | -23.50% | 533,596 |
| Aug 18, 2025 | 3.62 | 4.08 | 3.48 | 3.83 | 3.83 | 5.80% | 152,321 |
| Aug 15, 2025 | 3.73 | 4.08 | 3.37 | 3.62 | 3.62 | 0.56% | 258,051 |
| Aug 14, 2025 | 4.31 | 4.61 | 3.58 | 3.60 | 3.60 | -17.24% | 273,371 |
| Aug 13, 2025 | 4.28 | 4.89 | 4.03 | 4.35 | 4.35 | -8.23% | 351,921 |
| Aug 12, 2025 | 3.95 | 4.88 | 3.74 | 4.74 | 4.74 | 22.16% | 774,277 |
| Aug 11, 2025 | 2.70 | 3.99 | 2.70 | 3.88 | 3.88 | 46.97% | 1,537,316 |
| Aug 8, 2025 | 2.85 | 2.91 | 2.56 | 2.64 | 2.64 | -7.69% | 106,374 |
| Aug 7, 2025 | 2.96 | 3.18 | 2.21 | 2.86 | 2.86 | -6.23% | 720,694 |
| Aug 6, 2025 | 3.11 | 3.54 | 2.94 | 3.05 | 3.05 | -6.15% | 383,388 |
| Aug 5, 2025 | 2.71 | 3.35 | 2.62 | 3.25 | 3.25 | 17.75% | 391,399 |
| Aug 4, 2025 | 3.06 | 3.19 | 2.51 | 2.76 | 2.76 | -6.44% | 562,002 |
| Aug 1, 2025 | 2.43 | 2.99 | 2.43 | 2.95 | 2.95 | 18.95% | 1,515,453 |
| Jul 31, 2025 | 1.95 | 2.53 | 1.95 | 2.48 | 2.48 | 24.62% | 609,642 |
| Jul 30, 2025 | 2.07 | 2.46 | 1.90 | 1.99 | 1.99 | -7.01% | 637,178 |
| Jul 29, 2025 | 1.79 | 2.30 | 1.79 | 2.14 | 2.14 | 13.83% | 649,615 |
| Jul 28, 2025 | 2.28 | 2.29 | 1.78 | 1.88 | 1.88 | -20.00% | 972,280 |
| Jul 25, 2025 | 1.88 | 2.69 | 1.88 | 2.35 | 2.35 | 27.72% | 5,562,214 |
| Jul 24, 2025 | 1.60 | 1.85 | 1.11 | 1.84 | 1.84 | -3.66% | 6,745,340 |
| Jul 23, 2025 | 0.64 | 2.10 | 0.63 | 1.91 | 1.91 | 207.57% | 30,228,539 |
| Jul 22, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.16% | 49,447 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.06% | 64,248 |
| Jul 18, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 0.58% | 84,639 |
| Jul 17, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.82% | 44,055 |