Allied Gaming & Entertainment Inc. - Common Stock (AGAE)
2.8800
+0.0800 (2.86%)
NASDAQ · Last Trade: Jun 7th, 10:29 AM EDT
Historical Prices For Allied Gaming & Entertainment Inc. - Common Stock (AGAE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 2.75 | 2.90 | 2.55 | 2.88 | 70,017 | 2.88 |
| 6/05/2025 | 2.93 | 3.16 | 2.80 | 2.80 | 98,842 | 2.80 |
| 6/04/2025 | 3.15 | 3.21 | 2.80 | 3.03 | 126,547 | 3.03 |
| 6/03/2025 | 2.51 | 3.39 | 2.51 | 3.28 | 551,596 | 3.28 |
| 6/02/2025 | 3.01 | 3.01 | 2.40 | 2.59 | 220,346 | 2.59 |
| 5/30/2025 | 2.65 | 3.11 | 2.55 | 3.01 | 206,159 | 3.01 |
| 5/29/2025 | 3.40 | 3.50 | 2.63 | 2.75 | 408,783 | 2.75 |
| 5/28/2025 | 2.32 | 3.79 | 2.32 | 3.42 | 4,829,774 | 3.42 |
| 5/27/2025 | 2.38 | 2.44 | 2.19 | 2.34 | 132,638 | 2.34 |
| 5/23/2025 | 1.85 | 2.44 | 1.85 | 2.34 | 573,453 | 2.34 |
| 5/22/2025 | 1.86 | 1.98 | 1.85 | 1.93 | 17,243 | 1.93 |
| 5/21/2025 | 1.96 | 1.99 | 1.77 | 1.92 | 24,670 | 1.92 |
| 5/20/2025 | 2.25 | 2.25 | 2.02 | 2.03 | 59,348 | 2.03 |
| 5/19/2025 | 1.78 | 2.30 | 1.68 | 2.10 | 1,346,184 | 2.10 |
| 5/16/2025 | 1.65 | 1.82 | 1.65 | 1.78 | 31,677 | 1.78 |
| 5/15/2025 | 1.78 | 1.82 | 1.70 | 1.76 | 59,046 | 1.76 |
| 5/14/2025 | 1.56 | 1.92 | 1.55 | 1.78 | 952,350 | 1.78 |
| 5/13/2025 | 1.68 | 1.69 | 1.54 | 1.59 | 226,357 | 1.59 |
| 5/12/2025 | 1.45 | 2.38 | 1.45 | 1.74 | 2,785,621 | 1.74 |
| 5/09/2025 | 1.30 | 1.50 | 1.30 | 1.39 | 166,734 | 1.39 |
| 5/08/2025 | 1.30 | 1.36 | 1.27 | 1.33 | 10,538 | 1.33 |
| 5/07/2025 | 1.30 | 1.32 | 1.26 | 1.31 | 34,656 | 1.31 |
| 5/06/2025 | 1.34 | 1.41 | 1.31 | 1.32 | 41,818 | 1.32 |
| 5/05/2025 | 1.37 | 1.45 | 1.36 | 1.37 | 34,256 | 1.37 |
| 5/02/2025 | 1.22 | 1.50 | 1.22 | 1.46 | 984,362 | 1.46 |
| 5/01/2025 | 1.24 | 1.29 | 1.13 | 1.20 | 100,099 | 1.20 |
| 4/30/2025 | 1.17 | 1.31 | 1.17 | 1.24 | 276,528 | 1.24 |
| 4/29/2025 | 1.10 | 1.25 | 1.05 | 1.18 | 162,697 | 1.18 |
| 4/28/2025 | 0.99 | 1.19 | 0.99 | 1.09 | 124,665 | 1.09 |
| 4/25/2025 | 1.08 | 1.08 | 0.99 | 1.06 | 5,640 | 1.06 |
| 4/24/2025 | 0.96 | 1.06 | 0.96 | 1.05 | 76,341 | 1.05 |
| 4/23/2025 | 1.01 | 1.01 | 0.98 | 0.98 | 2,905 | 0.98 |
| 4/22/2025 | 0.95 | 1.00 | 0.95 | 0.98 | 2,262 | 0.98 |
| 4/21/2025 | 0.93 | 0.97 | 0.92 | 0.97 | 9,879 | 0.97 |
| 4/17/2025 | 0.95 | 0.98 | 0.92 | 0.92 | 1,832 | 0.92 |
| 4/16/2025 | 0.97 | 1.02 | 0.93 | 1.00 | 41,350 | 1.00 |
| 4/15/2025 | 0.97 | 0.97 | 0.92 | 0.97 | 5,849 | 0.97 |
| 4/14/2025 | 0.90 | 0.97 | 0.88 | 0.97 | 11,094 | 0.97 |
| 4/11/2025 | 0.96 | 0.96 | 0.88 | 0.92 | 4,447 | 0.92 |
| 4/10/2025 | 0.89 | 0.92 | 0.88 | 0.88 | 3,810 | 0.88 |
| 4/09/2025 | 0.88 | 0.97 | 0.85 | 0.95 | 50,014 | 0.95 |
| 4/08/2025 | 0.95 | 0.97 | 0.91 | 0.96 | 13,254 | 0.96 |
| 4/07/2025 | 0.90 | 0.97 | 0.90 | 0.97 | 23,257 | 0.97 |
| 4/04/2025 | 0.98 | 1.02 | 0.92 | 0.92 | 22,389 | 0.92 |
| 4/03/2025 | 1.01 | 1.02 | 0.98 | 1.02 | 9,820 | 1.02 |
| 4/02/2025 | 0.98 | 1.06 | 0.98 | 1.02 | 15,400 | 1.02 |
| 4/01/2025 | 1.02 | 1.02 | 0.92 | 1.02 | 25,956 | 1.02 |
| 3/31/2025 | 1.01 | 1.07 | 1.01 | 1.02 | 27,771 | 1.02 |
| 3/28/2025 | 1.07 | 1.09 | 1.02 | 1.02 | 9,291 | 1.02 |
| 3/27/2025 | 1.08 | 1.11 | 1.08 | 1.11 | 4,934 | 1.11 |
| 3/26/2025 | 1.08 | 1.10 | 1.08 | 1.08 | 4,667 | 1.08 |
| 3/25/2025 | 1.17 | 1.17 | 1.08 | 1.08 | 55,156 | 1.08 |
| 3/24/2025 | 1.14 | 1.17 | 1.14 | 1.17 | 5,282 | 1.17 |
| 3/21/2025 | 1.14 | 1.17 | 1.14 | 1.14 | 18,045 | 1.14 |
| 3/20/2025 | 1.10 | 1.14 | 1.08 | 1.14 | 51,478 | 1.14 |
| 3/19/2025 | 1.11 | 1.14 | 1.11 | 1.13 | 9,639 | 1.13 |
| 3/18/2025 | 1.09 | 1.15 | 1.09 | 1.10 | 12,076 | 1.10 |
| 3/17/2025 | 1.09 | 1.12 | 1.09 | 1.09 | 3,718 | 1.09 |
| 3/14/2025 | 1.11 | 1.12 | 1.09 | 1.10 | 4,724 | 1.10 |
| 3/13/2025 | 1.10 | 1.15 | 1.10 | 1.12 | 13,539 | 1.12 |
| 3/12/2025 | 1.00 | 1.09 | 1.00 | 1.07 | 15,236 | 1.07 |
| 3/11/2025 | 1.04 | 1.07 | 1.02 | 1.04 | 23,905 | 1.04 |
| 3/10/2025 | 1.02 | 1.05 | 1.02 | 1.04 | 11,313 | 1.04 |
| 3/07/2025 | 1.08 | 1.08 | 1.02 | 1.02 | 15,747 | 1.02 |