Skip to main content
AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
2.210
-0.090 (-3.91%)
At close: Aug 15, 2025, 4:00 PM
2.180
-0.030 (-1.36%)
After-hours: Aug 15, 2025, 7:11 PM EDT

AGM Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.332.332.182.212.21-3.91%26,048
Aug 14, 20252.252.432.252.302.302.22%82,873
Aug 13, 20252.212.272.182.252.251.35%31,220
Aug 12, 20252.252.272.132.222.220.45%40,575
Aug 11, 20252.182.272.132.212.210.45%47,943
Aug 8, 20252.102.292.102.202.202.33%22,101
Aug 7, 20252.072.242.052.152.151.90%59,038
Aug 6, 20252.162.252.022.112.11-5.38%41,302
Aug 5, 20252.202.342.172.232.231.36%41,581
Aug 4, 20252.012.331.972.202.2011.96%88,909
Aug 1, 20252.012.171.911.971.97-7.31%80,435
Jul 31, 20252.112.302.112.122.12-3.64%68,623
Jul 30, 20252.352.422.202.202.20-4.35%139,053
Jul 29, 20252.312.592.302.302.30-1.71%252,493
Jul 28, 20252.432.492.302.342.34-4.49%90,189
Jul 25, 20252.482.502.432.452.45-0.81%71,185
Jul 24, 20252.622.672.302.472.47-5.00%313,470
Jul 23, 20252.522.642.522.602.602.36%50,691
Jul 22, 20252.582.632.512.542.540.79%67,159
Jul 21, 20252.682.792.402.522.52-11.58%315,419
Jul 18, 20252.813.142.702.852.851.42%183,033
Jul 17, 20252.842.932.752.812.81-2.43%115,079
Jul 16, 20252.832.982.682.882.881.77%150,295
Jul 15, 20252.902.962.802.832.83-5.67%201,036
Jul 14, 20253.053.092.763.003.001.01%366,986
Jul 11, 20252.993.212.792.972.970.68%1,844,101
Jul 10, 20252.792.992.652.952.957.66%272,533
Jul 9, 20252.873.102.652.742.741.11%335,721
Jul 8, 20252.402.742.402.712.718.84%237,688
Jul 7, 20252.662.662.482.492.49-3.86%273,673
Jul 3, 20252.502.722.422.592.591.77%363,596
Jul 2, 20252.392.652.382.552.556.93%265,546
Jul 1, 20252.332.602.332.382.382.15%219,097
Jun 30, 20252.202.452.162.332.336.39%241,646
Jun 27, 20252.422.422.172.192.19-9.50%102,059
Jun 26, 20252.192.592.062.422.429.01%330,274
Jun 25, 20252.252.292.172.222.22-0.45%184,511
Jun 24, 20252.222.382.172.232.23-4.70%385,966
Jun 23, 20252.592.592.302.342.341.30%2,162,420
Jun 20, 20252.352.602.172.312.31-2.53%4,186,068
Jun 18, 20252.302.432.302.372.376.28%132,603
Jun 17, 20252.412.412.152.232.23-8.98%136,533
Jun 16, 20252.552.601.652.452.45-2.78%515,289
Jun 13, 20252.782.872.522.522.52-12.50%109,102
Jun 12, 20252.833.032.752.882.88-145,175
Jun 11, 20252.943.082.802.882.88-6.49%196,267
Jun 10, 20253.103.162.923.083.08-1.91%170,444
Jun 9, 20253.083.192.853.143.140.96%362,758
Jun 6, 20253.183.302.923.113.113.49%334,469
Jun 5, 20253.934.142.963.013.01-20.08%964,097