Aureus Greenway Holdings Inc. (AGH)
NASDAQ: AGH · Real-Time Price · USD
3.790
+0.190 (5.28%)
Aug 15, 2025, 10:36 AM - Market open
Aureus Greenway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.71 | 3.93 | 3.71 | 3.85 | - | 6.94% | 15,852 |
| 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% | 26,439,645 |
| 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 |
| Jul 16, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.16% | 52,158 |
| Jul 15, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 0.83% | 48,047 |
| Jul 14, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -4.27% | 33,912 |
| Jul 11, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 0.32% | 35,593 |
| Jul 10, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 4.13% | 105,740 |
| Jul 9, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | 0.65% | 48,581 |
| Jul 8, 2025 | 0.59 | 0.63 | 0.58 | 0.60 | 0.60 | 3.64% | 222,525 |
| Jul 7, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 0.50% | 57,611 |
| Jul 3, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | 0.82% | 22,734 |
| Jul 2, 2025 | 0.57 | 0.61 | 0.57 | 0.57 | 0.57 | - | 54,184 |
| Jul 1, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -0.97% | 47,617 |
| Jun 30, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.78% | 35,996 |
| Jun 27, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -1.90% | 50,472 |
| Jun 26, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | -0.84% | 79,303 |
| Jun 25, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | -2.26% | 27,054 |
| Jun 24, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 2.31% | 45,843 |
| Jun 23, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -1.05% | 26,660 |
| Jun 20, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 0.21% | 65,096 |
| Jun 18, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 0.74% | 69,860 |
| Jun 17, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -0.72% | 40,468 |
| Jun 16, 2025 | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | 3.08% | 120,263 |
| Jun 13, 2025 | 0.65 | 0.67 | 0.59 | 0.59 | 0.59 | -10.32% | 158,050 |
| Jun 12, 2025 | 0.65 | 0.70 | 0.65 | 0.66 | 0.66 | 4.07% | 184,957 |
| Jun 11, 2025 | 0.61 | 0.68 | 0.61 | 0.63 | 0.63 | 0.17% | 121,923 |
| Jun 10, 2025 | 0.62 | 0.63 | 0.59 | 0.63 | 0.63 | 3.77% | 76,071 |
| Jun 9, 2025 | 0.63 | 0.66 | 0.60 | 0.61 | 0.61 | -4.01% | 95,766 |
| Jun 6, 2025 | 0.62 | 0.68 | 0.60 | 0.64 | 0.64 | 1.05% | 153,713 |
| Jun 5, 2025 | 0.59 | 0.70 | 0.57 | 0.63 | 0.63 | 6.59% | 573,105 |