Dark

AGLXY
AGL ENERGY SP/ADR
stock OTC ADR

EOD

Jul 24, 2026

5.82USD+1.025%(+0.06)2,006

Pre-market

0.00USD-100.000%(-5.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	5.9600	5.9600	5.8150	5.8150	+1.025%	2,006	0.000%
2026-07-23	5.7900	5.7900	5.7560	5.7560	-1.072%	836	+1.025%
2026-07-20	5.8184	5.8184	5.8184	5.8184	+0.839%	471	-0.058%
2026-07-15	5.7650	5.7700	5.5400	5.7700	-2.037%	1,551	+0.780%
2026-07-13	5.7900	5.8900	5.7900	5.8900	-1.008%	927	-1.273%
2026-07-07	5.9500	5.9500	5.9500	5.9500	-0.916%	306	-2.269%
2026-07-06	6.0050	6.0050	6.0050	6.0050	+7.810%	677	-3.164%
2026-07-01	5.5700	5.5700	5.5700	5.5700	-3.932%	344	+4.399%
2026-06-30	5.7980	5.7980	5.7980	5.7980	-5.416%	422	+0.293%
2026-06-29	6.1300	6.1300	6.1300	6.1300	+4.103%	762	-5.139%
2026-06-26	5.8884	5.8884	5.8884	5.8884	-3.469%	790	-1.247%
2026-06-25	6.1000	6.1000	6.1000	6.1000	+0.826%	289	-4.672%
2026-06-24	6.0500	6.0500	6.0500	6.0500	-1.546%	2,572	-3.884%
2026-06-22	6.1450	6.1450	6.1450	6.1450	+0.408%	537	-5.370%
2026-06-17	6.1200	6.1200	6.1200	6.1200	0.000%	374	-4.984%
2026-06-16	6.0150	6.1200	6.0150	6.1200	-2.236%	662	-4.984%
2026-06-15	6.2600	6.2600	6.2600	6.2600	+5.034%	313	-7.109%
2026-06-12	6.2000	6.2000	5.9600	5.9600	-3.325%	231	-2.433%
2026-06-11	6.3225	6.3225	6.1650	6.1650	-0.565%	513	-5.677%
2026-06-09	6.4400	6.4400	6.2000	6.2000	+0.162%	1,010	-6.210%
2026-06-08	6.4500	6.4500	6.1900	6.1900	+0.422%	532	-6.058%
2026-06-05	6.1950	6.1950	5.8900	6.1640	+6.459%	692	-5.662%
2026-06-03	5.7800	6.0200	5.7800	5.7900	-4.770%	10,349	+0.432%
2026-06-02	6.2000	6.3275	5.8700	6.0800	-3.339%	9,956	-4.359%
2026-06-01	6.2900	6.2900	6.2900	6.2900	+0.119%	1,068	-7.552%
2026-05-29	6.2825	6.2825	6.2825	6.2825	-1.713%	348	-7.441%
2026-05-28	6.3920	6.3920	6.3920	6.3920	+0.661%	708	-9.027%
2026-05-27	6.3500	6.3500	6.3500	6.3500	0.000%	323	-8.425%
2026-05-26	6.6900	6.6900	6.3500	6.3500	-6.755%	700	-8.425%
2026-05-22	6.8200	6.8200	6.5450	6.8100	+1.642%	1,904	-14.611%
2026-05-21	6.7000	6.7000	6.7000	6.7000	+1.700%	386	-13.209%
2026-05-18	6.5880	6.5880	6.5880	6.5880	-1.081%	486	-11.733%
2026-05-15	6.6600	6.6600	6.6600	6.6600	-1.987%	770	-12.688%
2026-05-14	6.7950	6.7950	6.7950	6.7950	-3.067%	2,716	-14.422%
2026-05-13	7.0100	7.0100	7.0100	7.0100	0.000%	231	-17.047%
2026-05-12	6.6500	7.0100	6.6500	7.0100	+6.212%	737	-17.047%
2026-05-11	6.9500	6.9500	6.6000	6.6000	-0.752%	349	-11.894%
2026-05-08	6.8050	6.8050	6.6500	6.6500	-6.073%	1,148	-12.556%
2026-05-07	7.0800	7.0800	7.0800	7.0800	+5.201%	622	-17.867%
2026-05-06	6.7300	6.7300	6.7300	6.7300	-0.591%	404	-13.596%
2026-05-05	6.7700	6.7700	6.7700	6.7700	-3.286%	185	-14.106%
2026-04-24	7.0000	7.0000	7.0000	7.0000	0.000%	1,103	-16.929%
2026-04-22	7.0000	7.0000	7.0000	7.0000	0.000%	934	-16.929%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+2.294%	317	-16.929%
2026-04-14	6.8430	6.8430	6.8430	6.8430	-1.398%	276	-15.023%
2026-04-13	6.8240	6.9400	6.8240	6.9400	-0.144%	558	-16.210%
2026-04-10	6.9500	6.9500	6.9500	6.9500	-0.714%	306	-16.331%
2026-04-09	7.0000	7.0000	7.0000	7.0000	+2.190%	692	-16.929%
2026-04-08	6.9100	6.9100	6.8500	6.8500	-4.290%	447	-15.109%
2026-04-07	6.9100	7.1570	6.9100	7.1570	+3.737%	3,571	-18.751%
2026-04-06	6.9000	6.9000	6.8992	6.8992	-2.691%	613	-15.715%
2026-04-01	7.0900	7.0900	7.0900	7.0900	+3.401%	598	-17.983%
2026-03-31	6.8568	6.8568	6.8568	6.8568	-0.482%	193	-15.194%
2026-03-30	6.8900	6.8900	6.8900	6.8900	+5.030%	305	-15.602%
2026-03-25	6.5600	6.5600	6.5600	6.5600	-0.981%	438	-11.357%
2026-03-17	6.6250	6.6250	6.6250	6.6250	+2.953%	486	-12.226%
2026-03-13	6.4350	6.4350	6.4350	6.4350	+3.790%	303	-9.635%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-14.483%	207	-6.210%
2026-03-05	7.2500	7.2500	7.2500	7.2500	+4.542%	678	-19.793%
2026-03-04	6.9350	6.9350	6.9350	6.9350	-2.530%	240	-16.150%
2026-02-26	7.1150	7.1150	7.1150	7.1150	+0.211%	275	-18.271%
2026-02-25	7.1000	7.1000	7.1000	7.1000	-3.005%	702	-18.099%
2026-02-23	7.3200	7.3200	7.3200	7.3200	-3.239%	515	-20.560%
2026-02-18	7.5650	7.5650	7.5650	7.5650	+3.065%	291	-23.133%
2026-02-17	7.2900	7.3400	7.2200	7.3400	-1.344%	5,951	-20.777%
2026-02-13	7.2650	7.4400	7.2600	7.4400	+17.908%	1,005	-21.841%
2026-02-10	6.2850	6.3100	6.2850	6.3100	+0.238%	347	-7.845%
2026-02-09	6.2400	6.2950	6.2400	6.2950	-1.022%	1,382	-7.625%
2026-02-06	6.3600	6.3600	6.3600	6.3600	-0.031%	1,335	-8.569%
2026-02-05	6.3620	6.3620	6.3620	6.3620	+0.031%	546	-8.598%
2026-02-04	6.3620	6.3700	6.3600	6.3600	+1.760%	6,470	-8.569%
2026-02-03	6.2500	6.4000	6.2500	6.2500	0.000%	1,155	-6.960%
2026-02-02	6.2500	6.2500	6.2500	6.2500	+0.160%	1,061	-6.960%
2026-01-29	6.2400	6.2400	6.2400	6.2400	+0.645%	1,723	-6.811%
2026-01-27	6.2000	6.2000	6.2000	6.2000	+0.813%	343	-6.210%
2026-01-26	6.1500	6.1500	6.1500	6.1500	+4.450%	620	-5.447%
2026-01-22	5.8880	5.8880	5.8880	5.8880	+0.822%	484	-1.240%
2026-01-20	5.8400	5.8400	5.8400	5.8400	+0.690%	522	-0.428%
2026-01-16	5.8000	5.8000	5.8000	5.8000	-1.528%	325	+0.259%
2026-01-15	5.9900	5.9900	5.8900	5.8900	-0.675%	1,141	-1.273%
2026-01-14	5.9500	5.9500	5.9300	5.9300	-2.627%	1,234	-1.939%
2026-01-13	6.1500	6.1500	6.0900	6.0900	-0.409%	758	-4.516%
2026-01-12	6.1100	6.1150	6.1100	6.1150	-1.004%	543	-4.906%
2026-01-07	6.1800	6.1950	6.1500	6.1770	-0.771%	8,331	-5.860%
2026-01-06	6.2250	6.2250	6.2250	6.2250	-1.698%	231	-6.586%
2026-01-05	6.3325	6.3325	6.3325	6.3325	+1.645%	482	-8.172%
2026-01-02	6.4200	6.4200	6.2300	6.2300	-1.812%	440	-6.661%
2025-12-30	6.3450	6.3450	6.3450	6.3450	+1.035%	341	-8.353%
2025-12-29	6.4100	6.4100	6.2800	6.2800	-2.028%	969	-7.404%
2025-12-23	6.2500	6.4100	6.2500	6.4100	+1.264%	415	-9.282%
2025-12-22	6.2800	6.3300	6.2800	6.3300	+1.280%	3,085	-8.136%
2025-12-19	6.2500	6.2500	6.2500	6.2500	-0.398%	1,663	-6.960%
2025-12-17	6.2600	6.2750	6.2600	6.2750	+0.400%	416	-7.331%
2025-12-16	6.2600	6.2600	6.2500	6.2500	+0.402%	1,325	-6.960%
2025-12-15	6.2700	6.2700	6.2250	6.2250	+1.055%	2,985	-6.586%
2025-12-12	6.1400	6.1600	6.1400	6.1600	+0.571%	343	-5.601%
2025-12-11	6.1400	6.1400	6.1250	6.1250	+0.245%	470	-5.061%
2025-12-10	6.1100	6.1100	6.0200	6.1100	+0.131%	501	-4.828%
2025-12-09	6.1020	6.1020	6.1020	6.1020	-1.422%	300	-4.703%
2025-12-08	6.1650	6.1900	6.1650	6.1900	-1.276%	2,688	-6.058%
2025-12-03	6.2500	6.2700	6.2450	6.2700	+2.468%	1,132	-7.257%
2025-12-02	6.0600	6.1190	6.0600	6.1190	+1.140%	1,632	-4.968%
2025-12-01	6.0000	6.0500	6.0000	6.0500	+3.066%	2,609	-3.884%
2025-11-26	5.8700	5.8700	5.8700	5.8700	-0.424%	590	-0.937%
2025-11-25	5.8950	5.8950	5.8950	5.8950	+2.522%	1,048	-1.357%
2025-11-24	5.5800	5.8950	5.5800	5.7500	-1.203%	2,254	+1.130%
2025-11-21	5.7900	5.8200	5.7700	5.8200	-0.649%	2,102	-0.086%
2025-11-20	5.8580	5.8580	5.8580	5.8580	-2.529%	341	-0.734%
2025-11-19	6.0100	6.0100	6.0100	6.0100	+1.349%	2,461	-3.245%
2025-11-18	5.9300	5.9300	5.9300	5.9300	+0.338%	424	-1.939%
2025-11-14	5.9000	5.9100	5.9000	5.9100	-5.440%	675	-1.607%
2025-11-13	6.2500	6.2500	6.2500	6.2500	+4.690%	316	-6.960%
2025-11-12	5.9700	5.9700	5.9700	5.9700	-0.500%	856	-2.596%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+2.652%	3,965	-3.083%
2025-11-06	5.6300	5.8450	5.6300	5.8450	-0.764%	468	-0.513%
2025-11-05	5.8950	5.8950	5.8900	5.8900	-0.338%	1,337	-1.273%
2025-11-04	5.9100	5.9100	5.9100	5.9100	-1.005%	566	-1.607%
2025-10-31	5.9700	5.9700	5.9700	5.9700	-0.167%	2,072	-2.596%
2025-10-30	5.9800	5.9800	5.9800	5.9800	+0.084%	1,634	-2.759%
2025-10-29	5.9800	5.9800	5.9750	5.9750	+0.420%	594	-2.678%
2025-10-28	5.9500	5.9500	5.9500	5.9500	-0.168%	407	-2.269%
2025-10-27	6.2500	6.2500	5.9600	5.9600	-1.005%	1,352	-2.433%
2025-10-24	6.1225	6.1225	6.0205	6.0205	+0.342%	1,192	-3.413%
2025-10-23	6.2500	6.2500	6.0000	6.0000	+0.083%	931	-3.083%
2025-10-22	6.1900	6.1900	5.8400	5.9950	+3.899%	2,328	-3.003%
2025-10-21	5.9350	5.9350	5.7700	5.7700	-1.156%	532	+0.780%
2025-10-16	5.8375	5.8375	5.8375	5.8375	-3.830%	181	-0.385%
2025-10-15	5.9500	6.0700	5.9500	6.0700	+1.082%	583	-4.201%
2025-10-14	6.1100	6.1100	6.0050	6.0050	+0.840%	738	-3.164%
2025-10-13	6.1600	6.1600	5.7800	5.9550	-0.750%	1,399	-2.351%
2025-10-10	5.7800	6.0000	5.7800	6.0000	-0.166%	708	-3.083%
2025-10-08	5.9915	6.0100	5.9915	6.0100	0.000%	852	-3.245%
2025-10-06	6.0100	6.0100	6.0100	6.0100	-0.332%	479	-3.245%
2025-10-03	6.0300	6.0300	6.0080	6.0300	+2.638%	2,660	-3.566%
2025-10-02	5.8750	5.8750	5.8750	5.8750	-5.242%	707	-1.021%
2025-10-01	6.2000	6.2000	6.2000	6.2000	+5.622%	836	-6.210%
2025-09-30	5.8200	5.8700	5.8200	5.8700	0.000%	1,012	-0.937%
2025-09-29	5.8700	5.8700	5.8700	5.8700	+0.600%	284	-0.937%
2025-09-26	5.8350	5.8350	5.8350	5.8350	+1.478%	556	-0.343%
2025-09-25	5.7700	5.7700	5.7500	5.7500	-2.211%	5,637	+1.130%
2025-09-24	5.7650	5.8800	5.7650	5.8800	+2.977%	784	-1.105%
2025-09-23	5.7500	5.7500	5.6700	5.7100	-0.262%	20,405	+1.839%
2025-09-22	5.6500	5.7500	5.6500	5.7250	-0.087%	6,661	+1.572%
2025-09-19	5.7200	5.7540	5.7200	5.7300	+0.438%	2,060	+1.483%
2025-09-18	5.7220	5.7220	5.7050	5.7050	+0.176%	12,443	+1.928%
2025-09-17	5.6550	5.7500	5.6550	5.6950	-0.437%	3,014	+2.107%
2025-09-16	5.7425	5.7425	5.4475	5.7200	-0.694%	7,271	+1.661%
2025-09-15	5.6550	5.7700	5.6550	5.7600	+0.876%	7,381	+0.955%
2025-09-12	5.5900	5.7100	5.5900	5.7100	+1.783%	3,968	+1.839%
2025-09-11	5.5200	5.6240	5.4000	5.6100	+2.466%	10,924	+3.654%
2025-09-10	5.4750	5.4750	5.4750	5.4750	0.000%	1,992	+6.210%
2025-09-09	5.5250	5.5250	5.4750	5.4750	-0.455%	3,107	+6.210%
2025-09-08	5.5350	5.6350	5.5000	5.5000	+0.917%	6,267	+5.727%
2025-09-05	5.5850	5.5850	5.4500	5.4500	+0.739%	924	+6.697%
2025-09-04	5.5200	5.5200	5.4100	5.4100	-1.636%	1,026	+7.486%
2025-09-03	5.5450	5.5450	5.5000	5.5000	+3.354%	525	+5.727%
2025-09-02	5.5150	5.5150	5.3215	5.3215	-3.316%	1,348	+9.274%
2025-08-29	5.5100	5.5100	5.5040	5.5040	-1.538%	1,524	+5.650%
2025-08-28	5.2100	5.5900	5.2100	5.5900	+5.871%	1,848	+4.025%
2025-08-27	5.5200	5.5200	5.2800	5.2800	+0.571%	2,190	+10.133%
2025-08-26	5.5800	5.5800	5.2500	5.2500	-4.545%	1,927	+10.762%
2025-08-25	5.5150	5.5150	5.3300	5.5000	-1.961%	3,677	+5.727%
2025-08-22	5.8900	5.8900	5.5700	5.6100	+1.081%	1,300	+3.654%
2025-08-21	5.8400	5.8400	5.5500	5.5500	-0.359%	3,087	+4.775%
2025-08-20	5.6985	5.7800	5.5700	5.5700	-2.622%	1,250	+4.399%
2025-08-19	5.7175	5.7200	5.7175	5.7200	-5.455%	4,259	+1.661%
2025-08-18	6.0000	6.0500	5.8150	6.0500	+6.029%	1,636	-3.884%
2025-08-15	5.7500	5.7500	5.7060	5.7060	-9.039%	697	+1.910%
2025-08-14	6.0250	6.2730	5.9100	6.2730	+5.695%	921	-7.301%
2025-08-13	6.1000	6.1000	5.9350	5.9350	-7.662%	2,742	-2.022%
2025-08-12	6.4275	6.4275	6.4275	6.4275	-3.149%	360	-9.529%
2025-08-08	6.6365	6.6365	6.6365	6.6365	-2.548%	446	-12.379%
2025-08-07	6.5600	6.8100	6.5600	6.8100	+4.128%	14,030	-14.611%
2025-08-06	6.5400	6.5400	6.5400	6.5400	-0.381%	188	-11.086%
2025-08-05	6.5650	6.5650	6.5650	6.5650	+1.000%	658	-11.424%
2025-08-04	6.6750	6.6750	6.5000	6.5000	+0.775%	472	-10.538%
2025-08-01	6.4500	6.4500	6.4500	6.4500	-2.013%	1,509	-9.845%
2025-07-31	6.4250	6.5825	6.2675	6.5825	+5.489%	1,767	-11.660%
2025-07-30	6.3800	6.3900	6.2400	6.2400	-4.950%	1,774	-6.811%
2025-07-28	6.5650	6.5650	6.5650	6.5650	-0.530%	666	-11.424%
2025-07-25	6.4000	6.6000	6.4000	6.6000	-0.227%	866	-11.894%
2025-07-24	6.6150	6.6150	6.6150	6.6150	-2.863%	132	-12.094%
2025-07-23	6.8100	6.8100	6.8100	6.8100	+6.075%	348	-14.611%
2025-07-22	6.2760	6.4200	6.2760	6.4200	-1.307%	4,529	-9.424%
2025-07-21	6.4800	6.5785	6.4200	6.5050	+0.386%	1,247	-10.607%
2025-07-18	6.0900	6.4800	6.0900	6.4800	+2.955%	600	-10.262%
2025-07-17	6.3200	6.3200	6.2940	6.2940	+2.843%	1,248	-7.610%
2025-07-16	6.2500	6.2500	6.1200	6.1200	-2.236%	921	-4.984%
2025-07-15	6.3000	6.3000	6.2600	6.2600	-6.845%	3,357	-7.109%
2025-07-14	6.5100	6.7200	6.5100	6.7200	+5.994%	798	-13.467%
2025-07-11	6.4500	6.5200	6.3400	6.3400	-5.019%	1,956	-8.281%
2025-07-10	6.5800	6.6750	6.5800	6.6750	+1.908%	14,646	-12.884%
2025-07-09	6.4950	6.5500	6.4950	6.5500	+1.550%	602	-11.221%
2025-07-08	6.6500	6.6500	6.4500	6.4500	-1.119%	1,626	-9.845%
2025-07-07	6.9300	6.9300	6.5230	6.5230	-0.942%	12,641	-10.854%
2025-07-02	6.5850	6.5850	6.5850	6.5850	+0.228%	744	-11.693%
2025-07-01	6.5700	6.5700	6.5700	6.5700	+2.656%	122	-11.492%
2025-06-30	6.4700	6.4700	6.4000	6.4000	-2.141%	1,678	-9.141%
2025-06-27	6.5400	6.8400	6.5400	6.5400	-2.242%	41,087	-11.086%
2025-06-26	6.6050	6.6900	6.6050	6.6900	+1.157%	678	-13.079%
2025-06-25	6.2595	6.6135	6.2595	6.6135	+0.509%	1,358	-12.074%
2025-06-20	6.9700	6.9700	6.4800	6.5800	-3.306%	28,173	-11.626%
2025-06-18	6.7100	6.8050	6.7100	6.8050	-1.804%	382	-14.548%
2025-06-17	6.9300	6.9300	6.9300	6.9300	+1.020%	40,047	-16.089%
2025-06-16	6.7900	6.8600	6.7900	6.8600	+4.414%	2,827	-15.233%
2025-06-13	6.8300	6.8300	6.5700	6.5700	-0.755%	1,300	-11.492%
2025-06-12	6.6200	6.6200	6.6200	6.6200	-1.926%	222	-12.160%
2025-06-11	6.7500	6.7500	6.7500	6.7500	-0.881%	24,555	-13.852%
2025-06-10	6.8150	6.8150	6.8000	6.8100	+0.829%	10,485	-14.611%
2025-06-09	6.7900	6.7900	6.7540	6.7540	-0.676%	902	-13.903%
2025-06-06	6.7596	6.8300	6.7500	6.8000	+1.644%	51,700	-14.485%
2025-06-05	6.7000	6.7000	6.5600	6.6900	-0.742%	53,542	-13.079%
2025-06-04	6.7400	6.7400	6.7400	6.7400	+0.597%	211	-13.724%
2025-06-03	6.7000	6.7000	6.7000	6.7000	+2.290%	871	-13.209%
2025-06-02	6.5500	6.5500	6.5500	6.5500	+0.537%	224	-11.221%
2025-05-29	6.5150	6.5150	6.5150	6.5150	-1.735%	606	-10.744%
2025-05-28	6.6300	6.6300	6.6300	6.6300	+0.760%	414	-12.293%
2025-05-22	6.5800	6.5800	6.5800	6.5800	-0.604%	415	-11.626%
2025-05-21	6.6200	6.6200	6.6200	6.6200	+0.151%	1,135	-12.160%
2025-05-20	6.6100	6.6100	6.6100	6.6100	-3.221%	271	-12.027%
2025-05-16	7.1500	7.1500	6.8300	6.8300	-3.333%	545	-14.861%
2025-05-15	6.7550	7.0655	6.7550	7.0655	-0.155%	4,768	-17.699%
2025-05-14	7.0765	7.0765	7.0765	7.0765	+2.558%	206	-17.827%
2025-05-13	6.9000	6.9000	6.9000	6.9000	-1.569%	412	-15.725%
2025-05-12	7.0100	7.0100	7.0100	7.0100	-2.639%	330	-17.047%
2025-05-09	7.2015	7.2015	7.2000	7.2000	+2.345%	1,521	-19.236%
2025-05-05	6.8685	7.0350	6.8685	7.0350	+4.299%	471	-17.342%
2025-05-02	6.7450	6.7450	6.7450	6.7450	-2.175%	266	-13.788%
2025-04-30	6.8950	6.9700	6.8950	6.8950	+1.100%	3,236	-15.664%
2025-04-28	6.8200	6.8200	6.8200	6.8200	+6.729%	1,933	-14.736%
2025-04-25	6.3900	6.3900	6.3900	6.3900	-3.547%	455	-8.998%
2025-04-24	6.6250	6.6250	6.6250	6.6250	-0.526%	334	-12.226%
2025-04-22	6.2800	6.9100	6.2800	6.6600	+3.416%	995	-12.688%
2025-04-21	6.4400	6.4400	6.4400	6.4400	-0.617%	624	-9.705%
2025-04-16	6.4800	6.4800	6.4800	6.4800	-0.430%	252	-10.262%
2025-04-15	6.5080	6.5080	6.5080	6.5080	-3.370%	126	-10.648%
2025-04-14	6.7350	6.7350	6.7350	6.7350	+3.935%	411	-13.660%
2025-04-11	6.1920	6.7680	6.1920	6.4800	-2.637%	680	-10.262%
2025-04-10	6.7650	6.8400	6.3395	6.6555	+3.346%	2,795	-12.629%
2025-04-09	6.3600	6.4400	6.0730	6.4400	+6.446%	3,558	-9.705%
2025-04-08	6.3700	6.3700	6.0500	6.0500	-2.576%	3,332	-3.884%
2025-04-07	6.1600	6.2500	6.1000	6.2100	-7.596%	4,095	-6.361%
2025-04-04	6.6500	6.7205	6.1895	6.7205	-0.437%	2,138	-13.474%
2025-04-03	6.7500	6.7500	6.7500	6.7500	+0.897%	1,147	-13.852%
2025-03-31	6.6900	6.6900	6.6900	6.6900	-1.690%	537	-13.079%
2025-03-28	6.8050	6.8050	6.8050	6.8050	-0.220%	377	-14.548%
2025-03-27	6.8200	6.8200	6.8200	6.8200	+4.441%	826	-14.736%
2025-03-26	6.5300	6.5300	6.5300	6.5300	-2.610%	390	-10.949%
2025-03-24	6.5300	6.7050	6.5300	6.7050	+6.011%	993	-13.274%
2025-03-21	6.3248	6.3248	6.3248	6.3248	-7.397%	276	-8.060%
2025-03-19	6.4970	6.8300	6.4970	6.8300	+0.441%	330	-14.861%
2025-03-13	6.8000	6.8000	6.8000	6.8000	-0.898%	520	-14.485%
2025-03-12	6.8616	6.8616	6.8616	6.8616	+5.563%	357	-15.253%
2025-03-11	6.5000	6.5000	6.5000	6.5000	+5.178%	297	-10.538%
2025-03-10	6.1800	6.1800	6.1800	6.1800	-3.438%	270	-5.906%
2025-03-07	6.5200	6.5900	6.4000	6.4000	-1.538%	4,985	-9.141%
2025-03-06	6.5000	6.7900	6.4750	6.5000	-4.059%	1,742	-10.538%
2025-03-05	6.7750	6.7750	6.7750	6.7750	+1.271%	274	-14.170%
2025-03-03	6.6900	6.6900	6.6900	6.6900	-3.261%	403	-13.079%
2025-02-28	6.2945	6.9155	6.2945	6.9155	+2.604%	845	-15.914%
2025-02-27	6.7400	6.7400	6.6000	6.7400	-0.148%	5,859	-13.724%
2025-02-26	6.7500	6.7500	6.7500	6.7500	+2.118%	184	-13.852%
2025-02-25	6.7200	6.7200	6.6100	6.6100	-3.079%	2,172	-12.027%
2025-02-24	7.0389	7.0389	6.8200	6.8200	-2.152%	4,420	-14.736%
2025-02-21	6.9700	6.9700	6.9700	6.9700	-0.429%	669	-16.571%
2025-02-20	7.0000	7.0000	7.0000	7.0000	-0.709%	1,064	-16.929%
2025-02-19	7.0500	7.0500	7.0500	7.0500	+0.071%	551	-17.518%
2025-02-14	7.0400	7.0450	7.0400	7.0450	-0.775%	2,150	-17.459%
2025-02-13	7.0500	7.1000	7.0500	7.1000	-4.953%	692	-18.099%
2025-02-12	7.4700	7.4700	7.4700	7.4700	0.000%	312	-22.155%
2025-02-11	7.4700	7.4700	7.4700	7.4700	+3.063%	254	-22.155%
2025-02-06	7.2480	7.2480	7.2480	7.2480	-0.508%	428	-19.771%
2025-02-05	7.2850	7.2850	7.2850	7.2850	+0.275%	900	-20.178%
2025-02-04	7.2650	7.2650	7.2650	7.2650	+0.069%	339	-19.959%
2025-02-03	7.4000	7.4000	7.2264	7.2600	-0.548%	1,720	-19.904%
2025-01-31	7.3500	7.3500	7.3000	7.3000	+0.275%	5,025	-20.342%
2025-01-30	7.2800	7.2800	7.2800	7.2800	-0.130%	430	-20.124%
2025-01-29	7.2895	7.2895	7.2895	7.2895	-0.056%	211	-20.228%
2025-01-28	7.2600	7.2936	7.2600	7.2936	-2.086%	1,003	-20.273%
2025-01-27	7.0710	7.4490	7.0710	7.4490	-0.013%	778	-21.936%
2025-01-24	7.1840	7.4500	7.1840	7.4500	+2.759%	719	-21.946%
2025-01-23	7.0700	7.4300	7.0700	7.2500	+0.919%	832	-19.793%
2025-01-22	7.1365	7.1840	7.1365	7.1840	-0.979%	686	-19.056%
2025-01-21	7.0795	7.4305	7.0795	7.2550	-2.617%	1,301	-19.848%
2025-01-17	7.4500	7.4500	7.4500	7.4500	0.000%	454	-21.946%
2025-01-16	7.4500	7.4500	7.4500	7.4500	+0.269%	388	-21.946%
2025-01-15	7.2500	7.4300	7.2500	7.4300	+2.483%	1,037	-21.736%
2025-01-14	7.2500	7.2500	7.2500	7.2500	0.000%	1,554	-19.793%
2025-01-13	7.2500	7.2500	7.1300	7.2500	+3.424%	1,619	-19.793%
2025-01-10	7.0100	7.0100	7.0100	7.0100	+0.143%	600	-17.047%
2025-01-08	7.0000	7.0000	7.0000	7.0000	-0.427%	553	-16.929%
2025-01-07	7.0300	7.0300	7.0300	7.0300	-5.326%	241	-17.283%
2025-01-06	7.1800	7.4255	7.1800	7.4255	+2.775%	518	-21.689%
2025-01-02	7.4500	7.4500	7.2250	7.2250	+1.689%	575	-19.516%
2024-12-30	7.1050	7.1050	7.1050	7.1050	+7.003%	205	-18.156%
2024-12-27	6.6400	6.6400	6.6400	6.6400	-3.949%	256	-12.425%
2024-12-26	7.0000	7.0000	6.9130	6.9130	-0.046%	555	-15.883%
2024-12-23	7.2700	7.2700	6.9162	6.9162	-1.005%	673	-15.922%
2024-12-20	6.9350	6.9864	6.9350	6.9864	+1.547%	6,280	-16.767%
2024-12-19	6.8800	6.8800	6.8800	6.8800	-1.291%	498	-15.480%
2024-12-18	6.9700	6.9700	6.9700	6.9700	-0.429%	299	-16.571%
2024-12-17	7.0000	7.0000	7.0000	7.0000	-3.800%	6,235	-16.929%
2024-12-13	6.6735	7.2765	6.6735	7.2765	-1.135%	439	-20.085%
2024-12-12	7.3600	7.3600	7.3600	7.3600	+0.232%	332	-20.992%
2024-12-11	7.3800	7.3800	7.3430	7.3430	+5.960%	601	-20.809%
2024-12-10	7.3450	7.4150	6.9300	6.9300	-2.049%	2,666	-16.089%
2024-12-09	7.0450	7.4095	7.0450	7.0750	+1.071%	2,284	-17.809%
2024-12-06	7.1500	7.1500	7.0000	7.0000	+3.604%	822	-16.929%
2024-12-03	6.7565	6.7565	6.7565	6.7565	-12.932%	263	-13.935%
2024-12-02	6.9600	7.7600	6.9600	7.7600	+3.054%	583	-25.064%
2024-11-27	6.8472	7.5300	6.8472	7.5300	+4.149%	331	-22.776%
2024-11-26	7.2300	7.2300	7.2300	7.2300	-0.055%	251	-19.571%
2024-11-25	7.1000	7.2340	7.0000	7.2340	+5.375%	3,131	-19.616%
2024-11-22	6.8500	6.8885	6.6100	6.8650	-2.555%	2,724	-15.295%
2024-11-20	6.8000	7.1000	6.8000	7.0450	-0.494%	4,099	-17.459%
2024-11-19	6.8000	7.0900	6.6725	7.0800	-0.197%	7,036	-17.867%
2024-11-18	6.7900	7.0940	6.7580	7.0940	+3.291%	4,965	-18.029%
2024-11-14	7.1000	7.1000	6.5880	6.8680	-0.966%	1,587	-15.332%
2024-11-13	6.7300	7.0900	6.7300	6.9350	-2.310%	2,734	-16.150%
2024-11-11	6.8000	7.0990	6.8000	7.0990	-2.953%	853	-18.087%
2024-11-07	7.3150	7.3150	7.3150	7.3150	+1.880%	437	-20.506%
2024-11-06	6.9600	7.1800	6.9600	7.1800	+4.254%	1,594	-19.011%
2024-11-05	6.8500	7.3400	6.8500	6.8870	-8.418%	1,301	-15.566%
2024-11-04	6.7800	7.5200	6.7800	7.5200	+7.891%	1,950	-22.673%
2024-11-01	6.9700	6.9700	6.9700	6.9700	-5.970%	126	-16.571%
2024-10-30	7.4125	7.4125	7.4125	7.4125	+0.508%	198	-21.551%
2024-10-29	7.1200	7.6300	7.1200	7.3750	-1.752%	662	-21.153%
2024-10-28	7.3000	7.5150	7.2165	7.5065	-1.081%	3,855	-22.534%
2024-10-25	7.4550	7.6905	7.3730	7.5885	-0.966%	3,735	-23.371%
2024-10-24	7.3535	7.6625	7.3535	7.6625	+0.163%	3,141	-24.111%
2024-10-23	7.4450	7.6800	7.3535	7.6500	-0.391%	3,738	-23.987%
2024-10-22	7.3925	7.7010	7.3925	7.6800	-0.711%	5,386	-24.284%
2024-10-21	7.3980	8.2200	7.3980	7.7350	-4.435%	1,537	-24.822%
2024-10-18	8.0940	8.0940	8.0940	8.0940	-2.950%	188	-28.157%
2024-10-17	8.3400	8.3400	8.3400	8.3400	+7.613%	207	-30.276%
2024-10-15	7.7500	7.7500	7.7500	7.7500	+4.730%	490	-24.968%
2024-10-14	7.4000	7.4000	7.4000	7.4000	-11.326%	321	-21.419%
2024-10-11	7.6825	8.3452	7.6825	8.3452	+4.400%	2,384	-30.319%
2024-10-07	7.9935	7.9935	7.9935	7.9935	+0.345%	413	-27.253%
2024-10-04	8.4100	8.4500	7.9660	7.9660	-2.972%	1,718	-27.002%
2024-10-03	8.2100	8.2100	8.2100	8.2100	-1.084%	201	-29.172%
2024-10-01	8.3000	8.3000	8.3000	8.3000	-0.120%	585	-29.940%
2024-09-27	8.3100	8.3100	8.3100	8.3100	-0.930%	567	-30.024%
2024-09-26	8.2500	8.3880	8.0450	8.3880	+3.556%	4,334	-30.675%
2024-09-25	7.9345	8.1900	7.9345	8.1000	-1.171%	1,051	-28.210%
2024-09-24	7.8360	8.1960	7.8360	8.1960	+1.123%	5,299	-29.051%
2024-09-23	7.9500	8.1085	7.7890	8.1050	+2.465%	6,621	-28.254%
2024-09-20	7.6850	7.9400	7.6120	7.9100	+0.127%	4,726	-26.485%
2024-09-19	7.8800	7.9000	7.4300	7.9000	+1.935%	3,705	-26.392%
2024-09-18	7.7500	7.7500	7.7500	7.7500	-1.431%	240	-24.968%
2024-09-16	7.8625	7.8625	7.8625	7.8625	+7.964%	185	-26.041%
2024-09-13	7.2825	7.2825	7.2825	7.2825	-4.492%	181	-20.151%
2024-09-12	7.6250	7.6250	7.6250	7.6250	-0.845%	556	-23.738%
2024-09-06	7.0700	7.6900	7.0700	7.6900	-0.130%	826	-24.382%
2024-08-28	7.7000	7.7000	7.7000	7.7000	+2.667%	2,191	-24.481%
2024-08-27	7.5000	7.5000	7.5000	7.5000	-3.163%	960	-22.467%
2024-08-26	7.7450	7.7450	7.7450	7.7450	+0.259%	1,065	-24.919%
2024-08-23	7.6200	7.7250	7.6200	7.7250	+2.863%	680	-24.725%
2024-08-22	7.1700	7.8500	7.1700	7.5100	-5.594%	2,620	-22.570%
2024-08-21	8.0400	8.0400	7.0350	7.9550	+8.231%	1,658	-26.901%
2024-08-19	7.3500	7.3500	7.3500	7.3500	-0.676%	2,234	-20.884%
2024-08-16	7.4000	7.4000	7.4000	7.4000	-1.333%	1,329	-21.419%
2024-08-15	7.5000	7.5000	7.5000	7.5000	+2.599%	212	-22.467%
2024-08-14	7.2500	7.3100	7.0150	7.3100	+4.458%	5,206	-20.451%
2024-08-13	6.9020	6.9980	6.8150	6.9980	-1.437%	2,648	-16.905%
2024-08-12	7.1000	7.1000	7.1000	7.1000	+0.282%	930	-18.099%
2024-08-09	7.0630	7.2500	7.0630	7.0800	-1.667%	4,233	-17.867%
2024-08-08	6.7440	7.2000	6.5400	7.2000	+3.597%	3,961	-19.236%
2024-08-07	6.9500	6.9500	6.9500	6.9500	+11.147%	129	-16.331%
2024-08-05	6.5400	6.5400	6.2530	6.2530	-10.029%	309	-7.005%

.dark-mode .vc7Kqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vc7Kqm{ color: #333333; background-color: white; border: 2px solid #333333; }AGLXYAGL ENERGY SP/ADRstock OTC ADR

AGLXY
AGL ENERGY SP/ADR
stock OTC ADR