Skip to main content
Abundia Global Impact Group Inc. (AGIG)
NYSEAMERICAN: AGIG · Real-Time Price · USD
1.230
-0.020 (-1.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AGIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.281.291.201.231.23-1.60%179,033
Apr 27, 20261.151.281.151.251.258.70%306,261
Apr 24, 20261.211.221.141.151.15-8.00%196,808
Apr 23, 20261.291.291.151.251.25-0.79%293,865
Apr 22, 20261.131.291.131.261.2611.50%328,352
Apr 21, 20261.051.201.051.131.137.62%580,303
Apr 20, 20261.061.131.051.051.050.96%344,680
Apr 17, 20261.061.071.011.041.04-3.70%410,750
Apr 16, 20261.101.111.061.081.08-0.92%126,906
Apr 15, 20261.101.131.091.091.09-2.68%128,862
Apr 14, 20261.121.131.091.121.120.90%136,106
Apr 13, 20261.111.161.091.111.111.83%192,069
Apr 10, 20261.081.111.071.091.090.93%210,610
Apr 9, 20261.121.141.071.081.08-1.82%262,781
Apr 8, 20261.131.191.091.101.10-9.84%352,791
Apr 7, 20261.231.311.171.221.22-0.81%451,454
Apr 6, 20261.241.251.171.231.230.82%353,084
Apr 2, 20261.371.391.221.221.22-9.63%573,974
Apr 1, 20261.461.481.331.351.35-6.25%343,249
Mar 31, 20261.361.451.341.441.445.88%153,121
Mar 30, 20261.511.531.341.361.36-8.72%300,203
Mar 27, 20261.591.681.461.491.49-6.88%398,888
Mar 26, 20261.471.651.461.601.609.59%427,257
Mar 25, 20261.481.561.461.461.46-0.68%159,961
Mar 24, 20261.481.611.471.471.47-2.00%214,227
Mar 23, 20261.481.541.401.501.502.04%201,103
Mar 20, 20261.571.601.451.471.47-5.16%372,372
Mar 19, 20261.651.681.551.551.55-6.63%662,918
Mar 18, 20261.771.791.631.661.66-6.74%340,995
Mar 17, 20261.801.811.731.781.781.71%210,335
Mar 16, 20261.801.821.741.751.75-5.41%470,367
Mar 13, 20261.871.901.781.851.85-1.60%384,170
Mar 12, 20261.862.011.851.881.881.62%937,072
Mar 11, 20261.741.861.671.851.855.11%814,878
Mar 10, 20261.911.941.701.761.76-5.88%898,573
Mar 9, 20262.042.121.791.871.87-8.33%1,568,275
Mar 6, 20262.432.462.012.042.04-5.56%2,276,736
Mar 5, 20262.152.451.922.162.162.86%2,479,465
Mar 4, 20262.242.252.002.102.10-6.67%1,758,526
Mar 3, 20263.423.462.232.252.25-33.82%5,365,833
Mar 2, 20265.305.313.103.403.40-18.66%7,423,286
Feb 27, 20263.994.363.864.184.1820.11%2,087,547
Feb 26, 20263.333.823.133.483.481.46%1,488,491
Feb 25, 20263.443.543.303.433.43-0.29%283,703
Feb 24, 20263.533.603.023.443.44-0.58%776,720
Feb 23, 20263.473.663.423.463.463.90%822,930
Feb 20, 20264.014.082.873.333.33-26.00%3,713,799
Feb 19, 20264.054.894.034.504.5018.42%4,266,923
Feb 18, 20262.963.992.923.803.8032.40%2,646,445
Feb 17, 20263.063.062.812.872.87-4.65%382,227
Feb 13, 20262.893.052.813.013.014.15%261,598
Feb 12, 20262.963.062.802.892.89-5.56%373,567
Feb 11, 20263.073.232.963.063.062.68%434,807
Feb 10, 20262.983.102.912.982.98-1.00%183,306
Feb 9, 20262.983.152.863.013.010.33%345,103
Feb 6, 20262.723.072.663.003.009.89%416,100
Feb 5, 20262.862.992.722.732.73-9.00%300,154
Feb 4, 20263.033.242.723.003.00-0.99%994,133
Feb 3, 20262.693.032.613.033.0313.06%540,230
Feb 2, 20262.682.922.632.682.68-15.19%632,333
Jan 30, 20263.443.443.013.163.16-8.14%792,166
Jan 29, 20263.753.973.313.443.44-2.27%1,594,844
Jan 28, 20263.323.573.163.523.524.14%682,376
Jan 27, 20263.193.492.933.383.386.96%943,722
Jan 26, 20263.403.403.063.163.16-9.97%757,474
Jan 23, 20263.353.552.963.513.517.34%1,231,257
Jan 22, 20262.883.302.743.273.2713.54%951,462
Jan 21, 20263.073.192.752.882.880.35%959,051
Jan 20, 20263.213.212.852.872.87-11.42%941,375
Jan 16, 20262.853.272.833.243.2412.89%758,548
Jan 15, 20262.703.082.422.872.87-16.81%1,698,579
Jan 14, 20263.614.133.253.453.457.14%4,282,539
Jan 13, 20262.703.432.503.223.2221.51%2,227,252
Jan 12, 20262.082.772.082.652.6528.64%1,747,855
Jan 9, 20262.232.242.022.062.06-8.04%259,791
Jan 8, 20262.002.281.962.242.2412.00%318,587
Jan 7, 20262.082.091.982.002.00-4.76%196,263
Jan 6, 20262.242.282.022.102.10-8.30%253,544
Jan 5, 20262.142.351.982.292.2912.81%562,149
Jan 2, 20261.972.031.922.032.032.53%158,223
Dec 31, 20251.992.011.921.981.98-0.50%106,254
Dec 30, 20252.252.251.961.991.99-8.29%312,326
Dec 29, 20252.072.242.052.172.1711.86%564,950
Dec 26, 20252.132.131.891.941.94-8.06%245,081
Dec 24, 20252.132.141.982.112.113.94%184,587
Dec 23, 20252.002.051.742.032.03-0.98%331,273
Dec 22, 20251.762.061.722.052.0519.19%672,038
Dec 19, 20251.571.791.551.721.728.18%401,502
Dec 18, 20251.541.651.371.591.59-11.67%948,788
Dec 17, 20251.551.891.461.801.8021.62%960,276
Dec 16, 20251.481.531.451.481.48-2.63%96,153
Dec 15, 20251.651.711.481.521.52-7.88%140,950
Dec 12, 20251.581.721.581.651.653.77%364,940
Dec 11, 20251.651.681.521.591.59-4.22%158,879
Dec 10, 20251.501.761.361.661.669.21%590,033
Dec 9, 20251.921.921.501.521.52-20.83%613,282
Dec 8, 20252.032.141.901.921.92-11.11%362,999
Dec 5, 20252.192.262.122.162.160.93%388,990
Dec 4, 20252.262.262.082.142.14-5.73%509,695
Dec 3, 20252.102.342.052.272.277.08%411,513