Allied Gaming & Entertainment Inc. (AGAE) Historical Stock Data
3.11 ↓0.44 (-12.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGAE is up 5.87% a day on average. There have been 18 days where Allied Gaming & Entertainment Inc. closed green and 12 days where AGAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 3.49 | 3.11 | ↓$0.38 (-10.89%) | 3.11 | 3.54 | 71.43K |
| 2025-06-12 | 2.76 | 3.55 | ↑$0.79 (28.62%) | 2.70 | 3.74 | 449.76K |
| 2025-06-11 | 2.74 | 2.84 | ↑$0.10 (3.65%) | 2.72 | 2.89 | 38.11K |
| 2025-06-10 | 2.85 | 2.68 | ↓$0.17 (-5.96%) | 2.68 | 3.05 | 70.02K |
| 2025-06-09 | 2.79 | 3.00 | ↑$0.21 (7.53%) | 2.66 | 3.15 | 136.33K |
| 2025-06-06 | 2.75 | 2.88 | ↑$0.13 (4.73%) | 2.55 | 2.90 | 70.02K |
| 2025-06-05 | 2.93 | 2.80 | ↓$0.13 (-4.44%) | 2.80 | 3.16 | 98.83K |
| 2025-06-04 | 3.15 | 3.03 | ↓$0.12 (-3.81%) | 2.80 | 3.22 | 126.55K |
| 2025-06-03 | 2.51 | 3.28 | ↑$0.77 (30.68%) | 2.51 | 3.39 | 551.60K |
| 2025-06-02 | 3.01 | 2.59 | ↓$0.42 (-13.95%) | 2.40 | 3.01 | 220.35K |
| 2025-05-30 | 2.65 | 3.01 | ↑$0.36 (13.58%) | 2.55 | 3.11 | 205.36K |
| 2025-05-29 | 3.40 | 2.75 | ↓$0.65 (-19.12%) | 2.63 | 3.50 | 408.78K |
| 2025-05-28 | 2.32 | 3.42 | ↑$1.10 (47.41%) | 2.32 | 3.79 | 4.83M |
| 2025-05-27 | 2.38 | 2.34 | ↓$0.04 (-1.68%) | 2.19 | 2.44 | 132.64K |
| 2025-05-23 | 1.85 | 2.34 | ↑$0.49 (26.49%) | 1.85 | 2.44 | 573.22K |
| 2025-05-22 | 1.86 | 1.93 | ↑$0.07 (3.76%) | 1.85 | 1.98 | 17.24K |
| 2025-05-21 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.77 | 1.99 | 24.67K |
| 2025-05-20 | 2.25 | 2.03 | ↓$0.22 (-9.78%) | 2.02 | 2.25 | 59.35K |
| 2025-05-19 | 1.78 | 2.10 | ↑$0.32 (17.98%) | 1.68 | 2.30 | 1.35M |
| 2025-05-16 | 1.65 | 1.78 | ↑$0.13 (7.88%) | 1.65 | 1.82 | 31.63K |
| 2025-05-15 | 1.78 | 1.76 | ↓$0.02 (-1.26%) | 1.70 | 1.82 | 59.05K |
| 2025-05-14 | 1.56 | 1.78 | ↑$0.22 (14.10%) | 1.55 | 1.92 | 0.95M |
| 2025-05-13 | 1.68 | 1.59 | ↓$0.09 (-5.36%) | 1.54 | 1.69 | 226.36K |
| 2025-05-12 | 1.45 | 1.74 | ↑$0.29 (20.00%) | 1.45 | 2.38 | 2.79M |
| 2025-05-09 | 1.30 | 1.39 | ↑$0.09 (6.92%) | 1.30 | 1.50 | 166.73K |
| 2025-05-08 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.27 | 1.36 | 10.54K |
| 2025-05-07 | 1.30 | 1.31 | ↑$0.01 (0.62%) | 1.26 | 1.32 | 34.66K |
| 2025-05-06 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.31 | 1.41 | 41.82K |
| 2025-05-05 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.36 | 1.45 | 34.26K |
| 2025-05-02 | 1.22 | 1.46 | ↑$0.24 (19.67%) | 1.22 | 1.50 | 0.98M |
Create an account or log in to view more rows.
$AGAE keep it going
$AGAE Reinvest your dividends
$AGAE Ride this train. You won't regret.
$AGAE This stock is the golden ticket.
$AGAE Lol she wants higher
$AGAE who is adding more tomorrow?
$AGAE call the SEC
$AGAE go time
$AGAE unstoppable up wow
$AGAE nice day!