Advertisement
Advertisement
Allied Gaming & Entertainment Inc. (AGAE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 20,100 |
| Mar 23, 2023 | 1.1200 | 1.2140 | 1.1000 | 1.1700 | 1.1700 | 24,300 |
| Mar 22, 2023 | 1.1700 | 1.1990 | 1.1320 | 1.1550 | 1.1550 | 84,800 |
| Mar 21, 2023 | 1.1800 | 1.1980 | 1.1520 | 1.1700 | 1.1700 | 48,400 |
| Mar 20, 2023 | 1.1600 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 41,400 |
| Mar 17, 2023 | 1.2400 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 90,200 |
| Mar 16, 2023 | 1.1600 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 62,400 |
| Mar 15, 2023 | 1.2400 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 95,500 |
| Mar 14, 2023 | 1.2800 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 66,600 |
| Mar 13, 2023 | 1.2800 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 27,700 |
| Mar 10, 2023 | 1.3700 | 1.3800 | 1.2950 | 1.3200 | 1.3200 | 32,400 |
| Mar 09, 2023 | 1.3100 | 1.4100 | 1.2450 | 1.3700 | 1.3700 | 193,600 |
| Mar 08, 2023 | 1.2300 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 25,500 |
| Mar 07, 2023 | 1.2600 | 1.2750 | 1.2420 | 1.2500 | 1.2500 | 17,700 |
| Mar 06, 2023 | 1.3800 | 1.3800 | 1.2800 | 1.2800 | 1.2800 | 19,900 |
| Mar 03, 2023 | 1.3000 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 33,500 |
| Mar 02, 2023 | 1.2900 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 17,500 |
| Mar 01, 2023 | 1.3700 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 76,700 |
| Feb 28, 2023 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 14,800 |
| Feb 27, 2023 | 1.4500 | 1.4600 | 1.4180 | 1.4500 | 1.4500 | 51,900 |
| Feb 24, 2023 | 1.4200 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 66,400 |
| Feb 23, 2023 | 1.4100 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 49,500 |
| Feb 22, 2023 | 1.4000 | 1.4610 | 1.4000 | 1.4300 | 1.4300 | 47,900 |
| Feb 21, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 70,000 |
| Feb 17, 2023 | 1.4600 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 99,500 |
| Feb 16, 2023 | 1.3900 | 1.4700 | 1.3700 | 1.4400 | 1.4400 | 55,300 |
| Feb 15, 2023 | 1.2900 | 1.4190 | 1.2900 | 1.3980 | 1.3980 | 72,900 |
| Feb 14, 2023 | 1.2600 | 1.4100 | 1.2600 | 1.3600 | 1.3600 | 49,100 |
| Feb 13, 2023 | 1.3400 | 1.3400 | 1.3170 | 1.3180 | 1.3180 | 13,500 |
| Feb 10, 2023 | 1.3680 | 1.3800 | 1.3320 | 1.3320 | 1.3320 | 95,700 |
| Feb 09, 2023 | 1.3000 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 75,200 |
| Feb 08, 2023 | 1.3800 | 1.3800 | 1.2500 | 1.3100 | 1.3100 | 95,200 |
| Feb 07, 2023 | 1.2700 | 1.3700 | 1.2400 | 1.3500 | 1.3500 | 148,000 |
| Feb 06, 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 81,100 |
| Feb 03, 2023 | 1.2200 | 1.2800 | 1.2130 | 1.2700 | 1.2700 | 36,200 |
| Feb 02, 2023 | 1.2400 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 202,500 |
| Feb 01, 2023 | 1.2500 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 528,000 |
| Jan 31, 2023 | 1.2200 | 1.3400 | 1.2100 | 1.2200 | 1.2200 | 678,100 |
| Jan 30, 2023 | 1.1700 | 1.2150 | 1.1700 | 1.1900 | 1.1900 | 41,500 |
| Jan 27, 2023 | 1.1700 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 21,600 |
| Jan 26, 2023 | 1.1700 | 1.2110 | 1.1600 | 1.1620 | 1.1620 | 57,500 |
| Jan 25, 2023 | 1.2100 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 165,400 |
| Jan 24, 2023 | 1.1700 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 117,200 |
| Jan 23, 2023 | 1.1900 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 85,200 |
| Jan 20, 2023 | 1.2000 | 1.2300 | 1.1640 | 1.1640 | 1.1640 | 51,700 |
| Jan 19, 2023 | 1.1500 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 31,300 |
| Jan 18, 2023 | 1.1700 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 37,400 |
| Jan 17, 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 91,800 |
| Jan 13, 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 70,100 |
| Jan 12, 2023 | 1.1400 | 1.2000 | 1.1210 | 1.1800 | 1.1800 | 36,100 |
| Jan 11, 2023 | 1.2300 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 51,800 |
| Jan 10, 2023 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 93,400 |
| Jan 09, 2023 | 1.2300 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 66,300 |
| Jan 06, 2023 | 1.1700 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 122,700 |
| Jan 05, 2023 | 1.1600 | 1.2100 | 1.1480 | 1.2000 | 1.2000 | 79,700 |
| Jan 04, 2023 | 1.1000 | 1.1700 | 1.0750 | 1.1500 | 1.1500 | 50,600 |
| Jan 03, 2023 | 1.0600 | 1.1050 | 1.0600 | 1.1000 | 1.1000 | 31,400 |
| Dec 30, 2022 | 0.9810 | 1.0600 | 0.9810 | 1.0500 | 1.0500 | 123,700 |
| Dec 29, 2022 | 0.9920 | 1.0250 | 0.9920 | 1.0200 | 1.0200 | 76,500 |
| Dec 28, 2022 | 0.9800 | 1.0000 | 0.9800 | 0.9920 | 0.9920 | 57,100 |
| Dec 27, 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 62,500 |
| Dec 23, 2022 | 0.9380 | 1.0400 | 0.9380 | 1.0200 | 1.0200 | 38,400 |
| Dec 22, 2022 | 0.9600 | 1.0400 | 0.9580 | 0.9670 | 0.9670 | 70,500 |
| Dec 21, 2022 | 0.9500 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 91,900 |
| Dec 20, 2022 | 0.9810 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 106,500 |
| Dec 19, 2022 | 1.0000 | 1.0290 | 0.9600 | 0.9760 | 0.9760 | 97,000 |
| Dec 16, 2022 | 1.0100 | 1.0180 | 1.0000 | 1.0000 | 1.0000 | 44,000 |
| Dec 15, 2022 | 1.0200 | 1.0800 | 1.0030 | 1.0200 | 1.0200 | 68,600 |
| Dec 14, 2022 | 1.0700 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 92,600 |
| Dec 13, 2022 | 1.0800 | 1.0890 | 1.0500 | 1.0500 | 1.0500 | 72,100 |
| Dec 12, 2022 | 1.0300 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 55,700 |
| Dec 09, 2022 | 1.0200 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 61,400 |
| Dec 08, 2022 | 0.9500 | 1.0900 | 0.9500 | 1.0020 | 1.0020 | 108,900 |
| Dec 07, 2022 | 0.9300 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 117,600 |
| Dec 06, 2022 | 0.9900 | 1.1000 | 0.9000 | 0.9110 | 0.9110 | 301,600 |
| Dec 05, 2022 | 0.9800 | 0.9800 | 0.9230 | 0.9680 | 0.9680 | 242,000 |
| Dec 02, 2022 | 1.0400 | 1.0400 | 0.8800 | 0.9700 | 0.9700 | 720,400 |
| Dec 01, 2022 | 1.4500 | 1.4500 | 0.9070 | 0.9800 | 0.9800 | 601,100 |
| Nov 30, 2022 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 38,000 |
| Nov 29, 2022 | 1.3500 | 1.3800 | 1.3460 | 1.3600 | 1.3600 | 27,000 |
| Nov 28, 2022 | 1.4200 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 77,100 |
| Nov 25, 2022 | 1.3400 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 41,300 |
| Nov 23, 2022 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 75,500 |
| Nov 22, 2022 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 95,600 |
| Nov 21, 2022 | 1.3500 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 229,800 |
| Nov 18, 2022 | 1.2600 | 1.3000 | 1.2580 | 1.2700 | 1.2700 | 39,400 |
| Nov 17, 2022 | 1.2500 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 29,900 |
| Nov 16, 2022 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 38,000 |
| Nov 15, 2022 | 1.3000 | 1.3000 | 1.2700 | 1.2850 | 1.2850 | 49,200 |
| Nov 14, 2022 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 34,500 |
| Nov 11, 2022 | 1.2700 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 69,600 |
| Nov 10, 2022 | 1.2900 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 42,700 |
| Nov 09, 2022 | 1.3000 | 1.3000 | 1.2250 | 1.2470 | 1.2470 | 52,900 |
| Nov 08, 2022 | 1.3000 | 1.3000 | 1.2700 | 1.2980 | 1.2980 | 40,000 |
| Nov 07, 2022 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 71,500 |
| Nov 04, 2022 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 50,400 |
| Nov 03, 2022 | 1.1400 | 1.2900 | 1.1400 | 1.2500 | 1.2500 | 118,400 |
| Nov 02, 2022 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 44,800 |
| Nov 01, 2022 | 1.1910 | 1.2200 | 1.1800 | 1.2090 | 1.2090 | 92,300 |
| Oct 31, 2022 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 31,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
