Allied Gaming & Entertainment Inc. (AGAE) Historical Stock Data
1.06 ↑0.01 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGAE is up 1.15% a day on average. There have been 18 days where Allied Gaming & Entertainment Inc. closed green and 12 days where AGAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 0.99 | 1.08 | 5.64K |
| 2025-04-24 | 0.96 | 1.05 | ↑$0.09 (9.31%) | 0.96 | 1.06 | 76.34K |
| 2025-04-23 | 1.01 | 0.98 | ↓$0.03 (-2.96%) | 0.98 | 1.01 | 2.91K |
| 2025-04-22 | 0.95 | 0.98 | ↑$0.03 (3.22%) | 0.95 | 1.00 | 2.26K |
| 2025-04-21 | 0.93 | 0.97 | ↑$0.04 (3.97%) | 0.92 | 0.97 | 9.88K |
| 2025-04-17 | 0.95 | 0.92 | ↓$0.03 (-2.64%) | 0.92 | 0.98 | 1.83K |
| 2025-04-16 | 0.97 | 1.00 | ↑$0.03 (3.09%) | 0.93 | 1.02 | 41.35K |
| 2025-04-15 | 0.97 | 0.97 | ↑$0.00 (0.01%) | 0.92 | 0.97 | 5.85K |
| 2025-04-14 | 0.90 | 0.97 | ↑$0.07 (7.78%) | 0.88 | 0.97 | 11.09K |
| 2025-04-11 | 0.96 | 0.92 | ↓$0.04 (-4.53%) | 0.88 | 0.96 | 4.45K |
| 2025-04-10 | 0.89 | 0.88 | ↓$0.01 (-0.56%) | 0.88 | 0.92 | 3.81K |
| 2025-04-09 | 0.88 | 0.95 | ↑$0.08 (8.57%) | 0.85 | 0.97 | 50.01K |
| 2025-04-08 | 0.95 | 0.96 | ↑$0.01 (0.77%) | 0.91 | 0.97 | 13.25K |
| 2025-04-07 | 0.90 | 0.97 | ↑$0.07 (7.78%) | 0.89 | 0.97 | 23.26K |
| 2025-04-04 | 0.98 | 0.97 | ↓$0.01 (-1.02%) | 0.92 | 1.02 | 22.39K |
| 2025-04-03 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 0.99 | 1.02 | 9.82K |
| 2025-04-02 | 0.98 | 1.02 | ↑$0.04 (4.08%) | 0.98 | 1.06 | 15.40K |
| 2025-04-01 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.92 | 1.02 | 25.96K |
| 2025-03-31 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.01 | 1.07 | 27.77K |
| 2025-03-28 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.02 | 1.09 | 9.24K |
| 2025-03-27 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.08 | 1.11 | 4.93K |
| 2025-03-26 | 1.08 | 1.08 | ↓$0.00 (-0.15%) | 1.08 | 1.10 | 4.67K |
| 2025-03-25 | 1.17 | 1.08 | ↓$0.09 (-7.69%) | 1.08 | 1.17 | 55.16K |
| 2025-03-24 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.14 | 1.17 | 5.28K |
| 2025-03-21 | 1.14 | 1.14 | ↓$0.00 (-0.18%) | 1.14 | 1.17 | 18.05K |
| 2025-03-20 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.08 | 1.14 | 51.48K |
| 2025-03-19 | 1.11 | 1.13 | ↑$0.02 (1.54%) | 1.11 | 1.14 | 9.64K |
| 2025-03-18 | 1.09 | 1.10 | ↑$0.01 (0.90%) | 1.09 | 1.15 | 12.08K |
| 2025-03-17 | 1.09 | 1.09 | ↓$0.00 (-0.02%) | 1.09 | 1.12 | 3.72K |
| 2025-03-14 | 1.11 | 1.10 | ↓$0.01 (-1.23%) | 1.09 | 1.12 | 4.72K |
Create an account or log in to view more rows.
$AGAE Reinvest your dividends
$AGAE Ride this train. You won't regret.
$AGAE This stock is the golden ticket.
$AGAE Lol she wants higher
$AGAE who is adding more tomorrow?
$AGAE call the SEC
$AGAE go time
$AGAE unstoppable up wow
$AGAE nice day!
$AGAE eyeing for a scalp