First Majestic Silver Cor... (AG)
NYSE: AG
· Real-Time Price · USD
9.15
0.08 (0.88%)
At close: Sep 05, 2025, 3:59 PM
9.17
0.16%
After-hours: Sep 05, 2025, 07:57 PM EDT
AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.35 | 9.52 | 9.04 | 9.15 | 9.15 | 0.88% | 20,343,308 |
| 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 |
| Aug 28, 2025 | 9.21 | 9.29 | 8.87 | 8.96 | 8.96 | -1.32% | 17,824,600 |
| Aug 27, 2025 | 8.93 | 9.09 | 8.72 | 9.08 | 9.08 | 0.78% | 10,549,800 |
| Aug 26, 2025 | 8.90 | 9.17 | 8.90 | 9.01 | 9.01 | 1.12% | 14,697,100 |
| Aug 25, 2025 | 8.99 | 9.09 | 8.83 | 8.91 | 8.91 | -1.00% | 14,184,900 |
| Aug 22, 2025 | 8.61 | 9.14 | 8.54 | 9.00 | 9.00 | 3.33% | 24,493,634 |
| Aug 21, 2025 | 8.51 | 8.84 | 8.51 | 8.71 | 8.71 | 2.11% | 11,117,140 |
| Aug 20, 2025 | 8.45 | 8.59 | 8.39 | 8.53 | 8.53 | 2.03% | 11,733,203 |
| Aug 19, 2025 | 8.76 | 8.92 | 8.34 | 8.36 | 8.36 | -5.00% | 14,596,207 |
| Aug 18, 2025 | 9.05 | 9.15 | 8.56 | 8.80 | 8.80 | -0.56% | 15,025,800 |
| Aug 15, 2025 | 8.90 | 9.12 | 8.61 | 8.85 | 8.85 | -0.11% | 21,741,831 |
| Aug 14, 2025 | 8.67 | 9.38 | 8.50 | 8.86 | 8.86 | -1.01% | 25,282,943 |
| Aug 13, 2025 | 9.04 | 9.06 | 8.79 | 8.95 | 8.94 | 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 |