First Majestic Silver Cor... (AG)
NYSE: AG
· Real-Time Price · USD
12.15
0.48 (4.11%)
At close: Sep 26, 2025, 3:59 PM
12.22
0.53%
After-hours: Sep 26, 2025, 07:59 PM EDT
AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.85 | 12.54 | 11.74 | 12.14 | 12.14 | 4.03% | 25,467,859 |
| Sep 25, 2025 | 11.58 | 11.69 | 11.39 | 11.67 | 11.67 | 2.28% | 26,786,239 |
| Sep 24, 2025 | 11.98 | 12.10 | 11.38 | 11.41 | 11.41 | -3.31% | 18,150,606 |
| Sep 23, 2025 | 12.28 | 12.67 | 11.73 | 11.80 | 11.80 | -2.80% | 31,686,000 |
| Sep 22, 2025 | 11.06 | 12.16 | 10.91 | 12.14 | 12.14 | 14.31% | 39,456,919 |
| Sep 19, 2025 | 10.03 | 10.66 | 10.01 | 10.62 | 10.62 | 6.84% | 32,975,100 |
| Sep 18, 2025 | 10.03 | 10.13 | 9.68 | 9.94 | 9.94 | -1.09% | 17,082,600 |
| Sep 17, 2025 | 10.05 | 10.54 | 9.94 | 10.05 | 10.05 | -3.09% | 21,396,619 |
| Sep 16, 2025 | 10.82 | 10.90 | 10.34 | 10.37 | 10.37 | -3.89% | 20,712,000 |
| Sep 15, 2025 | 10.54 | 10.85 | 10.42 | 10.79 | 10.79 | 2.37% | 19,056,500 |
| Sep 12, 2025 | 10.64 | 10.83 | 10.44 | 10.54 | 10.54 | 1.44% | 25,785,709 |
| Sep 11, 2025 | 9.30 | 10.40 | 9.30 | 10.39 | 10.39 | 10.18% | 43,309,900 |
| Sep 10, 2025 | 9.20 | 9.45 | 9.06 | 9.43 | 9.43 | 3.17% | 19,208,331 |
| Sep 9, 2025 | 9.47 | 9.47 | 9.10 | 9.14 | 9.14 | -3.18% | 17,982,418 |
| Sep 8, 2025 | 9.32 | 9.57 | 9.22 | 9.44 | 9.44 | 3.17% | 21,651,107 |
| Sep 5, 2025 | 9.35 | 9.52 | 9.04 | 9.15 | 9.15 | 0.88% | 20,386,125 |
| Sep 4, 2025 | 9.33 | 9.49 | 9.04 | 9.07 | 9.07 | -4.22% | 22,595,500 |
| Sep 3, 2025 | 9.72 | 9.83 | 9.28 | 9.47 | 9.47 | -1.46% | 24,108,000 |
| Sep 2, 2025 | 9.40 | 9.62 | 9.00 | 9.61 | 9.61 | 5.14% | 35,277,827 |
| Aug 29, 2025 | 8.93 | 9.33 | 8.90 | 9.14 | 9.14 | 2.01% | 22,850,700 |