AGH Historical Prices
Aureus Greenway Holdings Inc. Common Stock · daily open, high, low, close & volume
Trading days
127
Period high
6.05
Period low
2.71
Period change
-15.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| May 15, 2026 | 4.30 | 4.53 | 4.11 | 4.33 | +1.64% | 988,168 |
| May 14, 2026 | 4.26 | 4.34 | 4.05 | 4.26 | +4.93% | 649,265 |
| May 13, 2026 | 4.13 | 4.23 | 3.81 | 4.06 | -2.87% | 703,248 |
| May 12, 2026 | 4.22 | 4.24 | 4.01 | 4.18 | -2.56% | 347,190 |
| May 11, 2026 | 4.48 | 4.48 | 4.24 | 4.29 | -3.38% | 535,674 |
| May 8, 2026 | 4.59 | 4.62 | 4.30 | 4.44 | -2.20% | 548,437 |
| May 7, 2026 | 4.78 | 4.81 | 4.45 | 4.54 | -5.22% | 574,199 |
| May 6, 2026 | 5.00 | 5.10 | 4.57 | 4.79 | -4.77% | 640,338 |
| May 5, 2026 | 5.03 | 5.42 | 4.73 | 5.03 | +1.62% | 944,659 |
| May 4, 2026 | 5.23 | 5.76 | 4.71 | 4.95 | +1.23% | 2,757,921 |
| May 1, 2026 | 4.06 | 5.07 | 4.03 | 4.89 | +24.74% | 2,861,651 |
| Apr 30, 2026 | 3.91 | 4.13 | 3.80 | 3.92 | +1.29% | 355,584 |
| Apr 29, 2026 | 3.93 | 4.00 | 3.76 | 3.87 | -1.53% | 206,385 |
| Apr 28, 2026 | 3.81 | 3.94 | 3.67 | 3.93 | +2.34% | 153,706 |
| Apr 27, 2026 | 3.91 | 3.95 | 3.61 | 3.84 | -3.52% | 410,673 |
| Apr 24, 2026 | 3.70 | 4.18 | 3.70 | 3.98 | +9.64% | 814,368 |
| Apr 23, 2026 | 3.65 | 3.70 | 3.38 | 3.63 | -0.27% | 312,915 |
| Apr 22, 2026 | 3.44 | 3.77 | 3.43 | 3.64 | +5.81% | 824,557 |
| Apr 21, 2026 | 3.38 | 3.45 | 3.23 | 3.44 | +2.38% | 361,232 |
| Apr 20, 2026 | 3.31 | 3.36 | 3.23 | 3.36 | +2.44% | 288,207 |
| Apr 17, 2026 | 3.31 | 3.32 | 3.10 | 3.28 | +1.23% | 448,473 |
| Apr 16, 2026 | 3.40 | 3.47 | 3.20 | 3.24 | -0.92% | 538,107 |
| Apr 15, 2026 | 3.64 | 3.67 | 3.25 | 3.27 | -9.42% | 576,503 |
| Apr 14, 2026 | 3.51 | 3.70 | 3.47 | 3.61 | +4.64% | 712,525 |
| Apr 13, 2026 | 3.27 | 3.46 | 3.25 | 3.45 | +5.50% | 402,297 |
| Apr 10, 2026 | 3.27 | 3.29 | 3.01 | 3.27 | -0.61% | 562,987 |
| Apr 9, 2026 | 3.28 | 3.45 | 3.13 | 3.29 | -0.30% | 597,992 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.24 | 3.30 | -16.46% | 998,614 |
| Apr 7, 2026 | 3.78 | 4.11 | 3.61 | 3.95 | +3.95% | 582,189 |
| Apr 6, 2026 | 4.12 | 4.30 | 3.78 | 3.80 | -3.06% | 677,127 |
| Apr 2, 2026 | 3.76 | 4.00 | 3.65 | 3.92 | -1.51% | 619,602 |
| Apr 1, 2026 | 3.49 | 4.05 | 3.46 | 3.98 | +17.40% | 1,200,873 |
| Mar 31, 2026 | 3.31 | 3.52 | 3.25 | 3.39 | +3.04% | 405,033 |
| Mar 30, 2026 | 3.43 | 3.66 | 3.23 | 3.29 | -3.52% | 489,868 |
| Mar 27, 2026 | 3.90 | 4.04 | 3.35 | 3.41 | -13.45% | 501,803 |
| Mar 26, 2026 | 3.86 | 4.04 | 3.72 | 3.94 | -1.01% | 420,996 |
| Mar 25, 2026 | 4.05 | 4.10 | 3.87 | 3.98 | -1.24% | 397,312 |
| Mar 24, 2026 | 4.25 | 4.34 | 3.85 | 4.03 | -6.93% | 543,339 |
| Mar 23, 2026 | 4.77 | 4.96 | 4.29 | 4.33 | -8.84% | 878,114 |
| Mar 20, 2026 | 5.08 | 5.37 | 4.72 | 4.75 | -6.13% | 489,563 |
| Mar 19, 2026 | 4.78 | 5.30 | 4.75 | 5.06 | -0.39% | 1,103,750 |
| Mar 18, 2026 | 4.33 | 5.11 | 4.32 | 5.08 | +15.19% | 1,353,700 |
| Mar 17, 2026 | 4.70 | 4.75 | 4.38 | 4.41 | -7.16% | 535,992 |
| Mar 16, 2026 | 4.84 | 5.05 | 4.50 | 4.75 | -1.45% | 1,084,009 |
| Mar 13, 2026 | 5.27 | 5.30 | 4.70 | 4.82 | -9.06% | 977,942 |
| Mar 12, 2026 | 4.89 | 5.48 | 4.70 | 5.30 | +14.47% | 2,290,288 |
| Mar 11, 2026 | 5.07 | 5.08 | 4.50 | 4.63 | -8.32% | 1,441,733 |
| Mar 10, 2026 | 5.34 | 5.52 | 5.00 | 5.05 | -7.85% | 2,656,623 |
| Mar 9, 2026 | 6.05 | 6.05 | 4.47 | 5.48 | +12.30% | 28,832,550 |
| Mar 6, 2026 | 4.78 | 5.05 | 4.62 | 4.88 | -2.98% | 24,252 |
| Mar 5, 2026 | 4.96 | 5.06 | 4.80 | 5.03 | +0.40% | 19,298 |
| Mar 4, 2026 | 4.40 | 5.25 | 4.30 | 5.01 | +13.86% | 202,002 |
| Mar 3, 2026 | 4.36 | 4.43 | 4.05 | 4.40 | +0.00% | 16,078 |
| Mar 2, 2026 | 4.04 | 4.40 | 3.70 | 4.40 | +8.64% | 42,587 |
| Feb 27, 2026 | 4.19 | 4.24 | 4.05 | 4.05 | -4.48% | 5,626 |
| Feb 26, 2026 | 4.18 | 4.25 | 4.04 | 4.24 | +2.29% | 12,954 |
| Feb 25, 2026 | 3.94 | 4.14 | 3.90 | 4.14 | +5.20% | 8,335 |
| Feb 24, 2026 | 4.24 | 4.24 | 3.90 | 3.94 | -4.37% | 16,917 |
| Feb 23, 2026 | 4.40 | 4.41 | 4.08 | 4.12 | -6.36% | 23,571 |
| Feb 20, 2026 | 4.33 | 4.60 | 4.30 | 4.40 | -1.79% | 51,867 |
| Feb 19, 2026 | 4.34 | 4.52 | 4.24 | 4.48 | +2.99% | 61,924 |
| Feb 18, 2026 | 4.28 | 4.35 | 4.14 | 4.35 | +2.35% | 31,079 |
| Feb 17, 2026 | 4.06 | 4.33 | 3.90 | 4.25 | +6.78% | 11,585 |
| Feb 13, 2026 | 4.20 | 4.24 | 3.82 | 3.98 | -4.78% | 15,693 |
| Feb 12, 2026 | 4.00 | 4.42 | 4.00 | 4.18 | +5.03% | 44,950 |
| Feb 11, 2026 | 4.20 | 4.30 | 3.75 | 3.98 | -1.49% | 59,668 |
| Feb 10, 2026 | 4.01 | 4.13 | 4.01 | 4.04 | +0.75% | 2,571 |
| Feb 9, 2026 | 3.81 | 4.22 | 3.81 | 4.01 | +2.04% | 21,818 |
| Feb 6, 2026 | 3.57 | 4.09 | 3.57 | 3.93 | +7.08% | 96,981 |
| Feb 5, 2026 | 3.65 | 3.67 | 3.46 | 3.67 | +0.82% | 46,126 |
| Feb 4, 2026 | 3.63 | 3.67 | 3.45 | 3.64 | +1.68% | 52,705 |
| Feb 3, 2026 | 3.36 | 3.65 | 3.36 | 3.58 | +1.99% | 37,545 |
| Feb 2, 2026 | 3.36 | 3.78 | 3.36 | 3.51 | +5.72% | 54,101 |
| Jan 30, 2026 | 3.18 | 3.56 | 3.13 | 3.32 | +0.00% | 44,571 |
| Jan 29, 2026 | 3.27 | 3.46 | 3.10 | 3.32 | +3.75% | 60,753 |
| Jan 28, 2026 | 2.95 | 3.40 | 2.88 | 3.20 | +17.65% | 53,710 |
| Jan 27, 2026 | 3.48 | 3.48 | 2.71 | 2.72 | -19.53% | 108,108 |
| Jan 26, 2026 | 4.15 | 4.15 | 3.38 | 3.38 | -16.54% | 173,913 |
| Jan 23, 2026 | 4.08 | 4.42 | 4.00 | 4.05 | +0.50% | 72,214 |
| Jan 22, 2026 | 4.20 | 4.26 | 3.93 | 4.03 | -3.36% | 94,178 |
| Jan 21, 2026 | 4.15 | 4.39 | 4.00 | 4.17 | +0.48% | 96,226 |
| Jan 20, 2026 | 4.07 | 4.53 | 4.05 | 4.15 | -1.66% | 14,181 |
| Jan 16, 2026 | 4.00 | 4.55 | 3.96 | 4.22 | +8.34% | 60,074 |
| Jan 15, 2026 | 3.92 | 4.92 | 3.71 | 3.90 | -0.64% | 207,706 |
| Jan 14, 2026 | 4.08 | 4.60 | 3.90 | 3.92 | -7.11% | 120,305 |
| Jan 13, 2026 | 3.91 | 4.70 | 3.91 | 4.22 | +5.50% | 167,467 |
| Jan 12, 2026 | 3.75 | 4.39 | 3.48 | 4.00 | +9.59% | 109,101 |
| Jan 9, 2026 | 3.51 | 3.99 | 3.51 | 3.65 | +3.99% | 31,473 |
| Jan 8, 2026 | 3.39 | 3.71 | 3.37 | 3.51 | +2.03% | 13,884 |
| Jan 7, 2026 | 3.48 | 3.61 | 3.40 | 3.44 | -1.99% | 14,581 |
| Jan 6, 2026 | 3.71 | 3.71 | 3.32 | 3.51 | +1.15% | 8,294 |
| Jan 5, 2026 | 3.01 | 3.56 | 3.01 | 3.47 | +17.63% | 20,703 |
| Jan 2, 2026 | 3.17 | 3.21 | 2.82 | 2.95 | -6.35% | 41,202 |
| Dec 31, 2025 | 3.07 | 3.17 | 3.01 | 3.15 | +2.61% | 15,618 |
| Dec 30, 2025 | 3.60 | 3.67 | 3.07 | 3.07 | -15.19% | 83,842 |
| Dec 29, 2025 | 4.03 | 4.03 | 3.62 | 3.62 | -9.27% | 16,006 |
| Dec 26, 2025 | 3.90 | 4.02 | 3.90 | 3.99 | +1.79% | 3,735 |
| Dec 24, 2025 | 3.83 | 3.98 | 3.83 | 3.92 | +0.51% | 5,163 |
| Dec 23, 2025 | 4.02 | 4.03 | 3.78 | 3.90 | +0.00% | 26,283 |
| Dec 22, 2025 | 4.01 | 4.30 | 3.90 | 3.90 | -3.23% | 17,322 |
| Dec 19, 2025 | 3.85 | 4.25 | 3.78 | 4.03 | +6.33% | 18,400 |
| Dec 18, 2025 | 3.82 | 4.12 | 3.75 | 3.79 | +0.53% | 18,383 |
| Dec 17, 2025 | 3.72 | 3.99 | 3.72 | 3.77 | +2.72% | 62,966 |
| Dec 16, 2025 | 3.79 | 4.00 | 3.66 | 3.67 | +0.27% | 22,270 |
| Dec 15, 2025 | 4.13 | 4.13 | 3.61 | 3.66 | -11.38% | 21,899 |
| Dec 12, 2025 | 4.20 | 4.25 | 3.97 | 4.13 | +0.98% | 18,978 |
| Dec 11, 2025 | 3.86 | 4.38 | 3.86 | 4.09 | -0.24% | 42,693 |
| Dec 10, 2025 | 4.21 | 4.36 | 3.98 | 4.10 | -1.68% | 45,504 |
| Dec 9, 2025 | 3.82 | 4.41 | 3.82 | 4.17 | +9.16% | 28,354 |
| Dec 8, 2025 | 4.97 | 5.24 | 3.82 | 3.82 | -22.20% | 138,594 |
| Dec 5, 2025 | 5.00 | 5.26 | 4.89 | 4.91 | -1.80% | 40,398 |
| Dec 4, 2025 | 4.85 | 5.59 | 4.63 | 5.00 | +2.04% | 37,102 |
| Dec 3, 2025 | 4.43 | 5.80 | 4.43 | 4.90 | +13.95% | 206,617 |
| Dec 2, 2025 | 4.73 | 4.73 | 4.22 | 4.30 | -5.70% | 17,063 |
| Dec 1, 2025 | 4.48 | 4.79 | 4.47 | 4.56 | +1.79% | 50,128 |
| Nov 28, 2025 | 4.62 | 4.83 | 4.48 | 4.48 | -1.10% | 29,324 |
| Nov 26, 2025 | 4.54 | 4.90 | 4.52 | 4.53 | -2.58% | 26,156 |
| Nov 25, 2025 | 4.71 | 4.97 | 4.49 | 4.65 | -4.32% | 27,181 |
| Nov 24, 2025 | 4.37 | 5.00 | 4.37 | 4.86 | +11.47% | 44,890 |
| Nov 21, 2025 | 4.15 | 4.60 | 4.06 | 4.36 | +6.60% | 37,644 |
| Nov 20, 2025 | 4.65 | 4.99 | 4.09 | 4.09 | -9.71% | 36,068 |
| Nov 19, 2025 | 4.43 | 4.79 | 4.43 | 4.53 | +2.26% | 50,040 |
| Nov 18, 2025 | 4.12 | 4.59 | 3.90 | 4.43 | +10.75% | 65,624 |
| Nov 17, 2025 | 4.66 | 4.78 | 3.90 | 4.00 | -15.25% | 62,764 |
| Nov 14, 2025 | 5.03 | 5.03 | 4.50 | 4.72 | -4.45% | 39,363 |
| Nov 13, 2025 | 5.05 | 5.29 | 4.82 | 4.94 | -3.33% | 56,784 |
| Nov 12, 2025 | 5.32 | 5.62 | 5.11 | 5.11 | -2.48% | 47,716 |
Daily open, high, low, close and volume for Aureus Greenway Holdings Inc. Common Stock (AGH). Showing 127 trading days. Unadjusted prices.