AGM Group Holdings Inc. (AGMH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.0820 | 1.1600 | 1.0400 | 1.0600 | 1.0600 | 124,100 |
| 30 Apr 2024 | 1.0600 | 1.1020 | 1.0310 | 1.0400 | 1.0400 | 122,900 |
| 29 Apr 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 103,000 |
| 26 Apr 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 106,500 |
| 25 Apr 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 112,400 |
| 24 Apr 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 103,200 |
| 23 Apr 2024 | 1.0100 | 1.1800 | 1.0100 | 1.0800 | 1.0800 | 159,100 |
| 22 Apr 2024 | 1.0500 | 1.0550 | 0.9200 | 1.0300 | 1.0300 | 143,700 |
| 19 Apr 2024 | 1.0800 | 1.1300 | 1.0300 | 1.0500 | 1.0500 | 84,800 |
| 18 Apr 2024 | 1.3300 | 1.3600 | 1.1000 | 1.1100 | 1.1100 | 324,900 |
| 17 Apr 2024 | 1.4400 | 1.5400 | 1.3100 | 1.3300 | 1.3300 | 166,700 |
| 16 Apr 2024 | 1.5800 | 1.6300 | 1.4000 | 1.4300 | 1.4300 | 319,400 |
| 15 Apr 2024 | 1.6500 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 169,600 |
| 12 Apr 2024 | 1.6330 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 113,600 |
| 11 Apr 2024 | 1.6400 | 1.7400 | 1.6300 | 1.6500 | 1.6500 | 108,700 |
| 10 Apr 2024 | 1.6600 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 169,700 |
| 09 Apr 2024 | 1.6000 | 1.6450 | 1.4900 | 1.6100 | 1.6100 | 250,500 |
| 08 Apr 2024 | 1.6600 | 1.6850 | 1.5500 | 1.5800 | 1.5800 | 128,800 |
| 05 Apr 2024 | 1.6900 | 1.7700 | 1.6000 | 1.6100 | 1.6100 | 133,700 |
| 04 Apr 2024 | 1.6700 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 136,300 |
| 03 Apr 2024 | 1.5300 | 1.6480 | 1.5300 | 1.6200 | 1.6200 | 107,400 |
| 02 Apr 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 55,300 |
| 01 Apr 2024 | 1.4800 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 51,300 |
| 28 Mar 2024 | 1.6500 | 1.6500 | 1.4900 | 1.5200 | 1.5200 | 150,800 |
| 27 Mar 2024 | 1.8800 | 1.9500 | 1.5800 | 1.6100 | 1.6100 | 174,300 |
| 26 Mar 2024 | 2.1020 | 2.1020 | 1.8600 | 1.9100 | 1.9100 | 138,100 |
| 25 Mar 2024 | 2.0000 | 2.0500 | 1.9600 | 2.0000 | 2.0000 | 142,500 |
| 22 Mar 2024 | 1.9400 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 210,600 |
| 21 Mar 2024 | 1.9500 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 100,200 |
| 20 Mar 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8900 | 1.8900 | 67,700 |
| 19 Mar 2024 | 1.8520 | 1.9150 | 1.8000 | 1.8600 | 1.8600 | 61,000 |
| 18 Mar 2024 | 1.9200 | 2.0000 | 1.7550 | 1.8700 | 1.8700 | 257,100 |
| 15 Mar 2024 | 1.8700 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 108,700 |
| 14 Mar 2024 | 1.9400 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 85,100 |
| 13 Mar 2024 | 1.8300 | 2.1500 | 1.8300 | 1.9000 | 1.9000 | 222,400 |
| 12 Mar 2024 | 1.8300 | 1.9240 | 1.7600 | 1.8700 | 1.8700 | 104,400 |
| 11 Mar 2024 | 1.8100 | 1.9200 | 1.8100 | 1.8700 | 1.8700 | 105,000 |
| 08 Mar 2024 | 2.0100 | 2.0300 | 1.7600 | 1.8100 | 1.8100 | 115,000 |
| 07 Mar 2024 | 2.0500 | 2.1800 | 2.0400 | 2.0400 | 2.0400 | 110,400 |
| 06 Mar 2024 | 1.9600 | 2.1000 | 1.9600 | 2.0600 | 2.0600 | 66,300 |
| 05 Mar 2024 | 2.0000 | 2.1200 | 1.9400 | 2.0200 | 2.0200 | 83,900 |
| 04 Mar 2024 | 1.9900 | 2.1800 | 1.9900 | 2.0700 | 2.0700 | 106,900 |
| 01 Mar 2024 | 2.1000 | 2.1800 | 2.0200 | 2.0500 | 2.0500 | 190,600 |
| 29 Feb 2024 | 1.8600 | 2.1500 | 1.8600 | 2.1000 | 2.1000 | 232,700 |
| 28 Feb 2024 | 1.8300 | 1.9200 | 1.7800 | 1.9100 | 1.9100 | 128,600 |
| 27 Feb 2024 | 1.8600 | 1.9400 | 1.7200 | 1.8900 | 1.8900 | 210,900 |
| 26 Feb 2024 | 1.7100 | 2.0500 | 1.6900 | 1.7550 | 1.7550 | 212,300 |
| 23 Feb 2024 | 1.7900 | 1.7900 | 1.6600 | 1.6900 | 1.6900 | 102,500 |
| 22 Feb 2024 | 1.7500 | 1.8600 | 1.7050 | 1.8400 | 1.8400 | 101,600 |
| 21 Feb 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 82,300 |
| 20 Feb 2024 | 1.8900 | 1.9300 | 1.6500 | 1.8100 | 1.8100 | 83,300 |
| 16 Feb 2024 | 1.9500 | 1.9700 | 1.8450 | 1.8600 | 1.8600 | 72,500 |
| 15 Feb 2024 | 1.6500 | 1.8600 | 1.6500 | 1.8050 | 1.8050 | 52,000 |
| 14 Feb 2024 | 1.7000 | 1.9200 | 1.7000 | 1.7500 | 1.7500 | 100,800 |
| 13 Feb 2024 | 1.9700 | 1.9700 | 1.6700 | 1.6700 | 1.6700 | 43,200 |
| 12 Feb 2024 | 2.2000 | 2.2000 | 1.7500 | 1.8600 | 1.8600 | 63,000 |
| 09 Feb 2024 | 1.7300 | 1.7500 | 1.6300 | 1.6300 | 1.6300 | 31,600 |
| 08 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 400 |
| 07 Feb 2024 | 1.7700 | 1.7700 | 1.7330 | 1.7330 | 1.7330 | 500 |
| 06 Feb 2024 | 1.7900 | 1.7900 | 1.6190 | 1.7700 | 1.7700 | 2,200 |
| 05 Feb 2024 | 1.7700 | 1.8000 | 1.5800 | 1.5800 | 1.5800 | 5,400 |
| 02 Feb 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 300 |
| 01 Feb 2024 | 1.7200 | 1.7200 | 1.6990 | 1.6990 | 1.6990 | 600 |
| 31 Jan 2024 | 1.6700 | 1.7300 | 1.6300 | 1.7200 | 1.7200 | 3,400 |
| 30 Jan 2024 | 1.6100 | 1.7610 | 1.6100 | 1.7300 | 1.7300 | 4,500 |
| 29 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 26 Jan 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 1,400 |
| 25 Jan 2024 | 1.6600 | 1.8200 | 1.5800 | 1.6000 | 1.6000 | 12,000 |
| 24 Jan 2024 | 1.6820 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 18,800 |
| 23 Jan 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 1,500 |
| 22 Jan 2024 | 1.7100 | 1.8990 | 1.6700 | 1.7000 | 1.7000 | 9,800 |
| 19 Jan 2024 | 1.7120 | 1.8200 | 1.7120 | 1.8200 | 1.8200 | 1,000 |
| 18 Jan 2024 | 1.6200 | 1.7100 | 1.6190 | 1.6300 | 1.6300 | 1,800 |
| 17 Jan 2024 | 1.5600 | 1.7200 | 1.5600 | 1.5800 | 1.5800 | 10,900 |
| 16 Jan 2024 | 1.8000 | 1.8100 | 1.5600 | 1.5600 | 1.5600 | 4,700 |
| 12 Jan 2024 | 1.6100 | 1.7450 | 1.5500 | 1.7450 | 1.7450 | 28,200 |
| 11 Jan 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 2,000 |
| 10 Jan 2024 | 1.8100 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 10,600 |
| 09 Jan 2024 | 1.7400 | 1.8350 | 1.7200 | 1.7300 | 1.7300 | 3,500 |
| 08 Jan 2024 | 1.8200 | 1.8200 | 1.7210 | 1.7210 | 1.7210 | 3,500 |
| 05 Jan 2024 | 1.8600 | 1.9100 | 1.8520 | 1.8520 | 1.8520 | 4,500 |
| 04 Jan 2024 | 1.7700 | 1.8700 | 1.7400 | 1.8260 | 1.8260 | 17,000 |
| 03 Jan 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 2,700 |
| 02 Jan 2024 | 1.7200 | 1.9000 | 1.7000 | 1.7600 | 1.7600 | 13,200 |
| 29 Dec 2023 | 1.9100 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 4,500 |
| 28 Dec 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9070 | 1.9070 | 12,100 |
| 27 Dec 2023 | 1.8900 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 5,600 |
| 26 Dec 2023 | 1.9400 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 2,900 |
| 22 Dec 2023 | 1.8670 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 7,900 |
| 21 Dec 2023 | 1.9700 | 1.9700 | 1.7220 | 1.7300 | 1.7300 | 2,900 |
| 20 Dec 2023 | 1.9900 | 1.9900 | 1.6800 | 1.7400 | 1.7400 | 30,900 |
| 19 Dec 2023 | 1.8300 | 2.0300 | 1.8300 | 2.0100 | 2.0100 | 17,600 |
| 18 Dec 2023 | 1.8000 | 1.9000 | 1.7900 | 1.7900 | 1.7900 | 4,300 |
| 15 Dec 2023 | 1.7900 | 1.7900 | 1.6780 | 1.7240 | 1.7240 | 8,600 |
| 14 Dec 2023 | 1.6300 | 1.7000 | 1.6050 | 1.6600 | 1.6600 | 3,200 |
| 13 Dec 2023 | 1.7540 | 1.7540 | 1.5500 | 1.6300 | 1.6300 | 2,200 |
| 12 Dec 2023 | 1.6700 | 1.7630 | 1.6700 | 1.7520 | 1.7520 | 3,200 |
| 11 Dec 2023 | 1.6900 | 1.8200 | 1.5100 | 1.6700 | 1.6700 | 13,900 |
| 08 Dec 2023 | 1.6750 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 7,300 |
| 07 Dec 2023 | 1.6300 | 1.6700 | 1.5350 | 1.6700 | 1.6700 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.