Aureus Greenway Holdings Inc. (AGH)
NASDAQ: AGH · Real-Time Price · USD
3.930
+0.090 (2.34%)
At close: Apr 28, 2026, 4:00 PM EDT
3.930
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Aureus Greenway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.81 | 3.92 | 3.67 | 3.90 | - | 1.56% | 141,855 |
| Apr 27, 2026 | 3.91 | 3.95 | 3.61 | 3.84 | 3.84 | -3.52% | 391,505 |
| Apr 24, 2026 | 3.70 | 4.18 | 3.70 | 3.98 | 3.98 | 9.64% | 811,342 |
| Apr 23, 2026 | 3.65 | 3.70 | 3.38 | 3.63 | 3.63 | -0.27% | 311,934 |
| Apr 22, 2026 | 3.44 | 3.77 | 3.43 | 3.64 | 3.64 | 5.81% | 812,881 |
| Apr 21, 2026 | 3.38 | 3.45 | 3.23 | 3.44 | 3.44 | 2.38% | 349,860 |
| Apr 20, 2026 | 3.31 | 3.36 | 3.23 | 3.36 | 3.36 | 2.44% | 285,648 |
| Apr 17, 2026 | 3.31 | 3.32 | 3.10 | 3.28 | 3.28 | 1.23% | 445,436 |
| Apr 16, 2026 | 3.40 | 3.47 | 3.20 | 3.24 | 3.24 | -0.92% | 536,503 |
| Apr 15, 2026 | 3.64 | 3.67 | 3.25 | 3.27 | 3.27 | -9.42% | 570,575 |
| Apr 14, 2026 | 3.51 | 3.70 | 3.47 | 3.61 | 3.61 | 4.64% | 696,953 |
| Apr 13, 2026 | 3.27 | 3.46 | 3.25 | 3.45 | 3.45 | 5.50% | 385,800 |
| Apr 10, 2026 | 3.27 | 3.29 | 3.01 | 3.27 | 3.27 | -0.61% | 551,838 |
| Apr 9, 2026 | 3.28 | 3.45 | 3.13 | 3.29 | 3.29 | -0.30% | 592,734 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.24 | 3.30 | 3.30 | -16.46% | 972,703 |
| Apr 7, 2026 | 3.78 | 4.11 | 3.61 | 3.95 | 3.95 | 3.95% | 574,413 |
| Apr 6, 2026 | 4.12 | 4.30 | 3.78 | 3.80 | 3.80 | -3.06% | 672,015 |
| Apr 2, 2026 | 3.76 | 4.00 | 3.65 | 3.92 | 3.92 | -1.51% | 613,353 |
| Apr 1, 2026 | 3.49 | 4.05 | 3.47 | 3.98 | 3.98 | 17.40% | 1,183,625 |
| Mar 31, 2026 | 3.31 | 3.52 | 3.25 | 3.39 | 3.39 | 3.04% | 399,493 |
| Mar 30, 2026 | 3.43 | 3.66 | 3.23 | 3.29 | 3.29 | -3.52% | 458,909 |
| Mar 27, 2026 | 3.90 | 4.04 | 3.35 | 3.41 | 3.41 | -13.45% | 498,916 |
| Mar 26, 2026 | 3.86 | 4.04 | 3.72 | 3.94 | 3.94 | -1.01% | 418,714 |
| Mar 25, 2026 | 4.05 | 4.10 | 3.87 | 3.98 | 3.98 | -1.24% | 394,958 |
| Mar 24, 2026 | 4.25 | 4.34 | 3.85 | 4.03 | 4.03 | -6.93% | 532,298 |
| Mar 23, 2026 | 4.77 | 4.96 | 4.29 | 4.33 | 4.33 | -8.84% | 857,461 |
| Mar 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -6.13% | 480,716 |
| Mar 19, 2026 | 4.78 | 5.30 | 4.75 | 5.06 | 5.06 | -0.39% | 1,088,899 |
| Mar 18, 2026 | 4.33 | 5.11 | 4.32 | 5.08 | 5.08 | 15.19% | 1,336,669 |
| Mar 17, 2026 | 4.70 | 4.75 | 4.38 | 4.41 | 4.41 | -7.16% | 525,956 |
| Mar 16, 2026 | 4.84 | 5.05 | 4.50 | 4.75 | 4.75 | -1.45% | 1,071,662 |
| Mar 13, 2026 | 5.27 | 5.30 | 4.70 | 4.82 | 4.82 | -9.06% | 957,306 |
| Mar 12, 2026 | 4.89 | 5.48 | 4.70 | 5.30 | 5.30 | 14.47% | 2,240,760 |
| Mar 11, 2026 | 5.07 | 5.08 | 4.50 | 4.63 | 4.63 | -8.32% | 1,360,148 |
| Mar 10, 2026 | 5.34 | 5.52 | 5.00 | 5.05 | 5.05 | -7.85% | 2,613,036 |
| Mar 9, 2026 | 6.05 | 6.05 | 4.47 | 5.48 | 5.48 | 12.30% | 28,635,168 |
| Mar 6, 2026 | 4.78 | 5.05 | 4.62 | 4.88 | 4.88 | -2.98% | 24,251 |
| Mar 5, 2026 | 4.96 | 5.06 | 4.80 | 5.03 | 5.03 | 0.40% | 18,968 |
| Mar 4, 2026 | 4.40 | 5.26 | 4.30 | 5.01 | 5.01 | 13.86% | 199,580 |
| Mar 3, 2026 | 4.36 | 4.43 | 4.05 | 4.40 | 4.40 | - | 16,078 |
| Mar 2, 2026 | 4.04 | 4.40 | 3.70 | 4.40 | 4.40 | 8.64% | 42,559 |
| Feb 27, 2026 | 4.19 | 4.24 | 4.05 | 4.05 | 4.05 | -4.48% | 5,625 |
| Feb 26, 2026 | 4.18 | 4.26 | 4.04 | 4.24 | 4.24 | 2.29% | 12,954 |
| Feb 25, 2026 | 3.94 | 4.15 | 3.90 | 4.15 | 4.15 | 5.20% | 8,334 |
| Feb 24, 2026 | 4.24 | 4.24 | 3.90 | 3.94 | 3.94 | -4.37% | 16,716 |
| Feb 23, 2026 | 4.40 | 4.41 | 4.08 | 4.12 | 4.12 | -6.36% | 23,193 |
| Feb 20, 2026 | 4.33 | 4.60 | 4.30 | 4.40 | 4.40 | -1.79% | 51,867 |
| Feb 19, 2026 | 4.34 | 4.52 | 4.24 | 4.48 | 4.48 | 2.99% | 61,924 |
| Feb 18, 2026 | 4.28 | 4.35 | 4.14 | 4.35 | 4.35 | 2.35% | 31,076 |
| Feb 17, 2026 | 4.06 | 4.33 | 3.90 | 4.25 | 4.25 | 6.78% | 11,585 |
| Feb 13, 2026 | 4.20 | 4.24 | 3.82 | 3.98 | 3.98 | -4.78% | 15,693 |
| Feb 12, 2026 | 4.00 | 4.42 | 4.00 | 4.18 | 4.18 | 5.03% | 44,950 |
| Feb 11, 2026 | 4.20 | 4.30 | 3.75 | 3.98 | 3.98 | -1.49% | 59,666 |
| Feb 10, 2026 | 4.01 | 4.13 | 4.01 | 4.04 | 4.04 | 0.75% | 2,571 |
| Feb 9, 2026 | 3.81 | 4.23 | 3.81 | 4.01 | 4.01 | 2.04% | 21,818 |
| Feb 6, 2026 | 3.57 | 4.09 | 3.57 | 3.93 | 3.93 | 7.08% | 96,980 |
| Feb 5, 2026 | 3.65 | 3.67 | 3.46 | 3.67 | 3.67 | 0.82% | 46,126 |
| Feb 4, 2026 | 3.63 | 3.67 | 3.45 | 3.64 | 3.64 | 1.68% | 52,455 |
| Feb 3, 2026 | 3.36 | 3.65 | 3.36 | 3.58 | 3.58 | 1.99% | 37,528 |
| Feb 2, 2026 | 3.36 | 3.78 | 3.36 | 3.51 | 3.51 | 5.72% | 54,101 |
| Jan 30, 2026 | 3.18 | 3.56 | 3.13 | 3.32 | 3.32 | - | 44,421 |
| Jan 29, 2026 | 3.27 | 3.46 | 3.10 | 3.32 | 3.32 | 3.75% | 60,753 |
| Jan 28, 2026 | 2.95 | 3.40 | 2.88 | 3.20 | 3.20 | 17.65% | 53,497 |
| Jan 27, 2026 | 3.48 | 3.48 | 2.71 | 2.72 | 2.72 | -19.53% | 105,442 |
| Jan 26, 2026 | 4.15 | 4.15 | 3.38 | 3.38 | 3.38 | -16.54% | 173,779 |
| Jan 23, 2026 | 4.08 | 4.42 | 4.01 | 4.05 | 4.05 | 0.50% | 72,214 |
| Jan 22, 2026 | 4.20 | 4.26 | 3.93 | 4.03 | 4.03 | -3.36% | 93,272 |
| Jan 21, 2026 | 4.15 | 4.39 | 4.00 | 4.17 | 4.17 | 0.48% | 96,226 |
| Jan 20, 2026 | 4.07 | 4.53 | 4.05 | 4.15 | 4.15 | -1.66% | 14,181 |
| Jan 16, 2026 | 4.00 | 4.55 | 3.96 | 4.22 | 4.22 | 8.34% | 59,946 |
| Jan 15, 2026 | 3.92 | 4.92 | 3.71 | 3.90 | 3.90 | -0.64% | 207,426 |
| Jan 14, 2026 | 4.08 | 4.60 | 3.90 | 3.92 | 3.92 | -7.11% | 120,285 |
| Jan 13, 2026 | 3.91 | 4.70 | 3.91 | 4.22 | 4.22 | 5.50% | 167,466 |
| Jan 12, 2026 | 3.75 | 4.39 | 3.48 | 4.00 | 4.00 | 9.59% | 108,982 |
| Jan 9, 2026 | 3.51 | 3.99 | 3.51 | 3.65 | 3.65 | 3.99% | 31,430 |
| Jan 8, 2026 | 3.39 | 3.71 | 3.37 | 3.51 | 3.51 | 2.03% | 13,384 |
| Jan 7, 2026 | 3.48 | 3.61 | 3.40 | 3.44 | 3.44 | -1.99% | 14,298 |
| Jan 6, 2026 | 3.71 | 3.71 | 3.32 | 3.51 | 3.51 | 1.15% | 8,294 |
| Jan 5, 2026 | 3.01 | 3.56 | 3.01 | 3.47 | 3.47 | 17.63% | 20,673 |
| Jan 2, 2026 | 3.17 | 3.21 | 2.82 | 2.95 | 2.95 | -6.35% | 41,201 |
| Dec 31, 2025 | 3.07 | 3.17 | 3.01 | 3.15 | 3.15 | 2.61% | 15,618 |
| Dec 30, 2025 | 3.60 | 3.68 | 3.07 | 3.07 | 3.07 | -15.19% | 83,279 |
| Dec 29, 2025 | 4.03 | 4.03 | 3.62 | 3.62 | 3.62 | -9.27% | 15,753 |
| Dec 26, 2025 | 3.90 | 4.02 | 3.90 | 3.99 | 3.99 | 1.79% | 3,735 |
| Dec 24, 2025 | 3.83 | 3.99 | 3.83 | 3.92 | 3.92 | 0.51% | 5,161 |
| Dec 23, 2025 | 4.02 | 4.03 | 3.78 | 3.90 | 3.90 | - | 26,283 |
| Dec 22, 2025 | 4.01 | 4.31 | 3.90 | 3.90 | 3.90 | -3.23% | 17,305 |
| Dec 19, 2025 | 3.85 | 4.25 | 3.78 | 4.03 | 4.03 | 6.33% | 17,508 |
| Dec 18, 2025 | 3.82 | 4.12 | 3.75 | 3.79 | 3.79 | 0.53% | 18,383 |
| Dec 17, 2025 | 3.72 | 3.99 | 3.72 | 3.77 | 3.77 | 2.72% | 62,938 |
| Dec 16, 2025 | 3.79 | 4.00 | 3.66 | 3.67 | 3.67 | 0.27% | 22,263 |
| Dec 15, 2025 | 4.13 | 4.13 | 3.61 | 3.66 | 3.66 | -11.38% | 21,899 |
| Dec 12, 2025 | 4.20 | 4.25 | 3.97 | 4.13 | 4.13 | 0.98% | 18,978 |
| Dec 11, 2025 | 3.86 | 4.38 | 3.86 | 4.09 | 4.09 | -0.24% | 42,693 |
| Dec 10, 2025 | 4.21 | 4.36 | 3.98 | 4.10 | 4.10 | -1.68% | 45,504 |
| Dec 9, 2025 | 3.82 | 4.41 | 3.82 | 4.17 | 4.17 | 9.16% | 28,354 |
| Dec 8, 2025 | 4.97 | 5.24 | 3.82 | 3.82 | 3.82 | -22.20% | 138,594 |
| Dec 5, 2025 | 5.00 | 5.26 | 4.89 | 4.91 | 4.91 | -1.80% | 40,398 |
| Dec 4, 2025 | 4.85 | 5.59 | 4.63 | 5.00 | 5.00 | 2.04% | 37,102 |
| Dec 3, 2025 | 4.43 | 5.80 | 4.43 | 4.90 | 4.90 | 13.95% | 206,617 |