Alamos Gold Inc. (AGI)
NYSE: AGI
· Real-Time Price · USD
25.41
-0.21 (-0.84%)
At close: Aug 14, 2025, 3:59 PM
25.40
-0.02%
After-hours: Aug 14, 2025, 06:27 PM EDT
AGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.59 | 25.86 | 25.40 | 25.40 | 25.40 | -0.90% | 1,721,143 |
| Aug 13, 2025 | 26.18 | 26.18 | 25.52 | 25.63 | 25.63 | -1.23% | 2,789,914 |
| Aug 12, 2025 | 26.10 | 26.20 | 25.61 | 25.95 | 25.95 | -0.65% | 2,077,910 |
| Aug 11, 2025 | 25.39 | 26.18 | 25.31 | 26.12 | 26.12 | -0.23% | 2,791,914 |
| Aug 8, 2025 | 26.61 | 26.74 | 25.90 | 26.18 | 26.18 | -0.76% | 4,486,206 |
| Aug 7, 2025 | 26.58 | 26.68 | 26.13 | 26.38 | 26.38 | -0.15% | 2,827,715 |
| Aug 6, 2025 | 26.12 | 26.55 | 26.11 | 26.42 | 26.42 | 0.72% | 3,626,300 |
| Aug 5, 2025 | 25.32 | 26.39 | 25.21 | 26.23 | 26.23 | 2.54% | 3,652,182 |
| Aug 4, 2025 | 25.10 | 25.89 | 25.10 | 25.58 | 25.58 | 2.85% | 2,845,086 |
| Aug 1, 2025 | 24.95 | 25.12 | 24.55 | 24.87 | 24.87 | 2.35% | 4,965,705 |
| Jul 31, 2025 | 25.65 | 26.05 | 23.92 | 24.30 | 24.30 | -4.22% | 7,076,901 |
| Jul 30, 2025 | 25.58 | 26.19 | 25.36 | 25.37 | 25.37 | -1.21% | 5,515,500 |
| Jul 29, 2025 | 25.35 | 25.90 | 25.25 | 25.68 | 25.68 | 1.38% | 2,762,200 |
| Jul 28, 2025 | 25.57 | 25.63 | 25.12 | 25.33 | 25.33 | -2.09% | 2,242,278 |
| Jul 25, 2025 | 25.64 | 25.94 | 25.41 | 25.87 | 25.87 | 0.58% | 3,269,998 |
| Jul 24, 2025 | 25.88 | 26.13 | 25.60 | 25.72 | 25.72 | -1.91% | 2,739,300 |
| Jul 23, 2025 | 26.24 | 26.54 | 25.99 | 26.22 | 26.22 | -0.61% | 3,073,123 |
| Jul 22, 2025 | 25.94 | 26.59 | 25.86 | 26.38 | 26.38 | 2.57% | 3,785,505 |
| Jul 21, 2025 | 25.46 | 26.11 | 25.36 | 25.72 | 25.72 | 3.33% | 3,783,598 |
| Jul 18, 2025 | 25.46 | 25.57 | 24.73 | 24.89 | 24.89 | -1.93% | 4,113,931 |