Aureus Greenway Holdings Inc. - Common Stock (AGH)
4.8999
-0.1601 (-3.16%)
NASDAQ · Last Trade: Mar 20th, 11:54 AM EDT
Historical Prices For Aureus Greenway Holdings Inc. - Common Stock (AGH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2026 | 4.78 | 5.30 | 4.75 | 5.06 | 1,103,400 | 5.06 |
| 3/18/2026 | 4.33 | 5.11 | 4.32 | 5.08 | 1,352,610 | 5.08 |
| 3/17/2026 | 4.70 | 4.75 | 4.38 | 4.41 | 533,441 | 4.41 |
| 3/16/2026 | 4.84 | 5.05 | 4.50 | 4.75 | 1,083,000 | 4.75 |
| 3/13/2026 | 5.27 | 5.30 | 4.70 | 4.82 | 977,942 | 4.82 |
| 3/12/2026 | 4.89 | 5.48 | 4.70 | 5.30 | 2,286,968 | 5.30 |
| 3/11/2026 | 5.07 | 5.08 | 4.50 | 4.63 | 1,433,333 | 4.63 |
| 3/10/2026 | 5.34 | 5.52 | 5.00 | 5.05 | 2,650,592 | 5.05 |
| 3/09/2026 | 6.05 | 6.05 | 4.47 | 5.48 | 28,788,939 | 5.48 |
| 3/06/2026 | 4.78 | 5.05 | 4.62 | 4.88 | 24,252 | 4.88 |
| 3/05/2026 | 4.96 | 5.06 | 4.80 | 5.03 | 19,298 | 5.03 |
| 3/04/2026 | 4.40 | 5.25 | 4.30 | 5.01 | 201,789 | 5.01 |
| 3/03/2026 | 4.36 | 4.43 | 4.05 | 4.40 | 16,079 | 4.40 |
| 3/02/2026 | 4.04 | 4.40 | 3.70 | 4.40 | 42,587 | 4.40 |
| 2/27/2026 | 4.19 | 4.24 | 4.05 | 4.05 | 5,626 | 4.05 |
| 2/26/2026 | 4.18 | 4.25 | 4.04 | 4.24 | 12,954 | 4.24 |
| 2/25/2026 | 3.94 | 4.14 | 3.90 | 4.14 | 8,335 | 4.14 |
| 2/24/2026 | 4.24 | 4.24 | 3.90 | 3.94 | 16,917 | 3.94 |
| 2/23/2026 | 4.40 | 4.41 | 4.08 | 4.12 | 23,194 | 4.12 |
| 2/20/2026 | 4.33 | 4.60 | 4.30 | 4.40 | 51,867 | 4.40 |
| 2/19/2026 | 4.34 | 4.52 | 4.24 | 4.48 | 61,924 | 4.48 |
| 2/18/2026 | 4.28 | 4.35 | 4.14 | 4.35 | 31,076 | 4.35 |
| 2/17/2026 | 4.06 | 4.33 | 3.90 | 4.25 | 11,585 | 4.25 |
| 2/13/2026 | 4.20 | 4.24 | 3.82 | 3.98 | 15,693 | 3.98 |
| 2/12/2026 | 4.00 | 4.42 | 4.00 | 4.18 | 44,950 | 4.18 |
| 2/11/2026 | 4.20 | 4.30 | 3.75 | 3.98 | 59,668 | 3.98 |
| 2/10/2026 | 4.01 | 4.13 | 4.01 | 4.04 | 2,571 | 4.04 |
| 2/09/2026 | 3.81 | 4.22 | 3.81 | 4.01 | 21,818 | 4.01 |
| 2/06/2026 | 3.57 | 4.09 | 3.57 | 3.93 | 96,981 | 3.93 |
| 2/05/2026 | 3.65 | 3.67 | 3.46 | 3.67 | 46,126 | 3.67 |
| 2/04/2026 | 3.63 | 3.67 | 3.45 | 3.64 | 52,455 | 3.64 |
| 2/03/2026 | 3.36 | 3.65 | 3.36 | 3.58 | 37,528 | 3.58 |
| 2/02/2026 | 3.36 | 3.78 | 3.36 | 3.51 | 54,101 | 3.51 |
| 1/30/2026 | 3.18 | 3.56 | 3.13 | 3.32 | 44,571 | 3.32 |
| 1/29/2026 | 3.27 | 3.46 | 3.10 | 3.32 | 60,753 | 3.32 |
| 1/28/2026 | 2.95 | 3.40 | 2.88 | 3.20 | 53,710 | 3.20 |
| 1/27/2026 | 3.48 | 3.48 | 2.71 | 2.72 | 106,179 | 2.72 |
| 1/26/2026 | 4.15 | 4.15 | 3.38 | 3.38 | 173,789 | 3.38 |
| 1/23/2026 | 4.08 | 4.42 | 4.00 | 4.05 | 72,214 | 4.05 |
| 1/22/2026 | 4.20 | 4.26 | 3.93 | 4.03 | 94,178 | 4.03 |
| 1/21/2026 | 4.15 | 4.39 | 4.00 | 4.17 | 96,226 | 4.17 |
| 1/20/2026 | 4.07 | 4.53 | 4.05 | 4.15 | 14,181 | 4.15 |
| 1/16/2026 | 4.00 | 4.55 | 3.96 | 4.22 | 60,074 | 4.22 |
| 1/15/2026 | 3.92 | 4.92 | 3.71 | 3.90 | 207,706 | 3.90 |
| 1/14/2026 | 4.08 | 4.60 | 3.90 | 3.92 | 120,285 | 3.92 |
| 1/13/2026 | 3.91 | 4.70 | 3.91 | 4.22 | 167,467 | 4.22 |
| 1/12/2026 | 3.75 | 4.39 | 3.48 | 4.00 | 109,101 | 4.00 |
| 1/09/2026 | 3.51 | 3.99 | 3.51 | 3.65 | 31,473 | 3.65 |
| 1/08/2026 | 3.39 | 3.71 | 3.37 | 3.51 | 13,884 | 3.51 |
| 1/07/2026 | 3.48 | 3.61 | 3.40 | 3.44 | 14,576 | 3.44 |
| 1/06/2026 | 3.71 | 3.71 | 3.32 | 3.51 | 8,294 | 3.51 |
| 1/05/2026 | 3.01 | 3.56 | 3.01 | 3.47 | 20,703 | 3.47 |
| 1/02/2026 | 3.17 | 3.21 | 2.82 | 2.95 | 41,202 | 2.95 |
| 12/31/2025 | 3.07 | 3.17 | 3.01 | 3.15 | 15,618 | 3.15 |
| 12/30/2025 | 3.60 | 3.67 | 3.07 | 3.07 | 83,536 | 3.07 |
| 12/29/2025 | 4.03 | 4.03 | 3.62 | 3.62 | 16,006 | 3.62 |
| 12/26/2025 | 3.90 | 4.02 | 3.90 | 3.99 | 3,735 | 3.99 |
| 12/24/2025 | 3.83 | 3.98 | 3.83 | 3.92 | 5,163 | 3.92 |
| 12/23/2025 | 4.02 | 4.03 | 3.78 | 3.90 | 26,283 | 3.90 |
| 12/22/2025 | 4.01 | 4.30 | 3.90 | 3.90 | 17,322 | 3.90 |