First Majestic Silver Cor... (AG)
NYSE: AG
· Real-Time Price · USD
8.86
-0.09 (-0.95%)
At close: Aug 14, 2025, 3:59 PM
8.78
-0.85%
Pre-market: Aug 15, 2025, 06:15 AM EDT
AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.67 | 9.38 | 8.50 | 8.86 | 8.86 | -1.01% | 22,980,645 |
| Aug 13, 2025 | 9.04 | 9.06 | 8.79 | 8.95 | 8.95 | 0.00% | 15,672,300 |
| Aug 12, 2025 | 8.76 | 8.96 | 8.68 | 8.95 | 8.95 | 2.40% | 11,805,218 |
| Aug 11, 2025 | 8.34 | 8.81 | 8.28 | 8.74 | 8.74 | 1.51% | 15,750,403 |
| Aug 8, 2025 | 8.78 | 8.84 | 8.49 | 8.61 | 8.61 | -1.37% | 14,497,535 |
| Aug 7, 2025 | 8.65 | 8.82 | 8.46 | 8.73 | 8.73 | 4.18% | 18,728,500 |
| Aug 6, 2025 | 8.37 | 8.47 | 8.31 | 8.38 | 8.38 | 0.36% | 10,253,400 |
| Aug 5, 2025 | 8.18 | 8.43 | 8.03 | 8.35 | 8.35 | 1.95% | 13,906,100 |
| Aug 4, 2025 | 7.97 | 8.20 | 7.97 | 8.19 | 8.19 | 4.60% | 8,156,000 |
| Aug 1, 2025 | 8.05 | 8.15 | 7.74 | 7.83 | 7.83 | -1.51% | 16,716,206 |
| Jul 31, 2025 | 8.02 | 8.13 | 7.87 | 7.95 | 7.95 | -1.73% | 12,473,700 |
| Jul 30, 2025 | 8.25 | 8.42 | 7.98 | 8.09 | 8.09 | -3.58% | 16,796,700 |
| Jul 29, 2025 | 8.33 | 8.41 | 8.17 | 8.39 | 8.39 | 0.48% | 11,532,712 |
| Jul 28, 2025 | 8.44 | 8.49 | 8.14 | 8.35 | 8.35 | -2.57% | 13,195,239 |
| Jul 25, 2025 | 8.58 | 8.72 | 8.35 | 8.57 | 8.57 | -1.15% | 15,165,439 |
| Jul 24, 2025 | 8.65 | 8.82 | 8.59 | 8.67 | 8.67 | -1.70% | 10,157,600 |
| Jul 23, 2025 | 8.81 | 9.00 | 8.69 | 8.82 | 8.82 | -0.34% | 15,981,414 |
| Jul 22, 2025 | 8.75 | 8.88 | 8.55 | 8.85 | 8.85 | 1.84% | 14,094,400 |
| Jul 21, 2025 | 8.54 | 8.83 | 8.49 | 8.69 | 8.69 | 4.95% | 14,698,632 |
| Jul 18, 2025 | 8.61 | 8.61 | 8.24 | 8.28 | 8.28 | -2.36% | 16,485,200 |