Allied Gaming & Entertainment Inc. - Common Stock (AGAE)

Historical Prices For Allied Gaming & Entertainment Inc. - Common Stock (AGAE)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	1.86	1.94	1.77	1.94	74,587	1.94
7/24/2025	1.83	1.94	1.75	1.92	106,286	1.92
7/23/2025	1.73	1.85	1.73	1.77	123,463	1.77
7/22/2025	1.79	1.93	1.74	1.77	63,560	1.77
7/21/2025	1.84	1.94	1.80	1.83	37,985	1.83
7/18/2025	1.71	2.08	1.71	1.84	133,711	1.84
7/17/2025	1.48	1.80	1.48	1.71	72,005	1.71
7/16/2025	1.54	1.64	1.54	1.57	41,290	1.57
7/15/2025	1.64	1.68	1.50	1.55	20,050	1.55
7/14/2025	1.61	1.67	1.58	1.65	25,671	1.65
7/11/2025	1.68	1.68	1.62	1.63	31,704	1.63
7/10/2025	1.73	1.80	1.65	1.70	46,518	1.70
7/09/2025	1.72	1.77	1.71	1.72	24,712	1.72
7/08/2025	1.81	1.89	1.67	1.74	40,059	1.74
7/07/2025	1.75	1.93	1.69	1.87	63,562	1.87
7/03/2025	1.91	2.07	1.80	1.81	40,349	1.81
7/02/2025	1.98	2.12	1.85	1.92	132,042	1.92
7/01/2025	2.52	2.52	1.99	2.02	174,293	2.02
6/30/2025	3.05	3.05	2.58	2.59	265,433	2.59
6/27/2025	3.04	3.20	2.91	3.15	154,622	3.15
6/26/2025	3.06	3.13	2.99	3.05	47,424	3.05
6/25/2025	3.20	3.31	3.04	3.10	133,037	3.10
6/24/2025	2.87	3.24	2.63	3.21	122,215	3.21
6/23/2025	2.93	3.11	2.83	2.90	67,967	2.90
6/20/2025	2.90	3.11	2.52	3.03	267,141	3.03
6/18/2025	2.58	2.72	2.53	2.65	65,127	2.65
6/17/2025	2.89	3.03	2.58	2.60	227,084	2.60
6/16/2025	3.07	3.36	2.91	3.04	88,425	3.04
6/13/2025	3.49	3.54	3.11	3.11	71,433	3.11
6/12/2025	2.76	3.74	2.70	3.55	450,082	3.55
6/11/2025	2.74	2.89	2.72	2.84	38,135	2.84
6/10/2025	2.85	3.05	2.68	2.68	70,019	2.68
6/09/2025	2.79	3.15	2.66	3.00	136,341	3.00
6/06/2025	2.75	2.90	2.55	2.88	70,017	2.88
6/05/2025	2.93	3.16	2.80	2.80	98,842	2.80
6/04/2025	3.15	3.21	2.80	3.03	126,547	3.03
6/03/2025	2.51	3.39	2.51	3.28	551,596	3.28
6/02/2025	3.01	3.01	2.40	2.59	220,346	2.59
5/30/2025	2.65	3.11	2.55	3.01	206,159	3.01
5/29/2025	3.40	3.50	2.63	2.75	408,783	2.75
5/28/2025	2.32	3.79	2.32	3.42	4,829,774	3.42
5/27/2025	2.38	2.44	2.19	2.34	132,638	2.34
5/23/2025	1.85	2.44	1.85	2.34	573,453	2.34
5/22/2025	1.86	1.98	1.85	1.93	17,243	1.93
5/21/2025	1.96	1.99	1.77	1.92	24,670	1.92
5/20/2025	2.25	2.25	2.02	2.03	59,348	2.03
5/19/2025	1.78	2.30	1.68	2.10	1,346,184	2.10
5/16/2025	1.65	1.82	1.65	1.78	31,677	1.78
5/15/2025	1.78	1.82	1.70	1.76	59,046	1.76
5/14/2025	1.56	1.92	1.55	1.78	952,350	1.78
5/13/2025	1.68	1.69	1.54	1.59	226,357	1.59
5/12/2025	1.45	2.38	1.45	1.74	2,785,621	1.74
5/09/2025	1.30	1.50	1.30	1.39	166,734	1.39
5/08/2025	1.30	1.36	1.27	1.33	10,538	1.33
5/07/2025	1.30	1.32	1.26	1.31	34,656	1.31
5/06/2025	1.34	1.41	1.31	1.32	41,818	1.32
5/05/2025	1.37	1.45	1.36	1.37	34,256	1.37
5/02/2025	1.22	1.50	1.22	1.46	984,362	1.46
5/01/2025	1.24	1.29	1.13	1.20	100,099	1.20
4/30/2025	1.17	1.31	1.17	1.24	276,528	1.24
4/29/2025	1.10	1.25	1.05	1.18	162,697	1.18
4/28/2025	0.99	1.19	0.99	1.09	124,665	1.09