Agility Robotics (AGLT) Historical Prices
82 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 11.03 | 12.17 | 10.81 | 11.26 | 11.26 | +5.33% | 4,836,587 | 1.69 |
| Nov 03, 2026 | 9.50 | 10.98 | 9.40 | 10.69 | 10.69 | +15.07% | 4,654,291 | 1.64 |
| Nov 02, 2026 | 8.36 | 9.68 | 8.00 | 9.29 | 9.29 | +13.99% | 2,226,669 | 0.78 |
| Oct 30, 2026 | 9.39 | 9.43 | 8.05 | 8.15 | 8.15 | -18.01% | 4,212,471 | 1.47 |
| Oct 29, 2026 | 10.00 | 10.43 | 9.58 | 9.94 | 9.94 | -3.02% | 4,083,373 | 1.42 |
| Oct 28, 2026 | 10.24 | 10.26 | 10.22 | 10.25 | 10.25 | +0.10% | 4,861,118 | 1.73 |
| Oct 27, 2026 | 10.24 | 10.25 | 10.21 | 10.24 | 10.24 | -0.10% | 11,680,580 | 4.38 |
| Oct 26, 2026 | 10.25 | 10.27 | 10.24 | 10.25 | 10.25 | -0.10% | 7,246,137 | 2.79 |
| Oct 23, 2026 | 10.26 | 10.29 | 10.26 | 10.26 | 10.26 | -0.05% | 2,625,042 | 0.99 |
| Oct 22, 2026 | 10.30 | 10.32 | 10.25 | 10.27 | 10.27 | -0.82% | 8,652,793 | 3.42 |
| Oct 21, 2026 | 10.38 | 10.50 | 10.31 | 10.35 | 10.35 | -0.05% | 2,435,975 | 0.96 |
| Oct 20, 2026 | 10.52 | 10.61 | 10.34 | 10.36 | 10.36 | -1.19% | 4,008,345 | 1.60 |
| Oct 19, 2026 | 10.76 | 10.78 | 10.46 | 10.48 | 10.48 | -1.69% | 1,511,122 | 0.60 |
| Oct 16, 2026 | 11.19 | 11.28 | 10.50 | 10.66 | 10.66 | -6.08% | 3,513,149 | 1.42 |
| Oct 15, 2026 | 10.65 | 11.40 | 10.53 | 11.35 | 11.35 | +4.80% | 2,839,889 | 1.15 |
| Oct 14, 2026 | 10.95 | 11.21 | 10.64 | 10.83 | 10.83 | -2.96% | 3,619,394 | 1.47 |
| Oct 13, 2026 | 10.71 | 11.35 | 10.71 | 11.16 | 11.16 | +3.53% | 2,581,067 | 1.04 |
| Oct 12, 2026 | 10.82 | 10.84 | 10.65 | 10.78 | 10.78 | -1.37% | 2,113,857 | 0.85 |
| Oct 09, 2026 | 11.12 | 11.14 | 10.90 | 10.93 | 10.93 | -1.00% | 1,347,102 | 0.53 |
| Oct 08, 2026 | 11.53 | 11.60 | 10.96 | 11.04 | 11.04 | -1.78% | 2,922,771 | 1.16 |
| Oct 07, 2026 | 11.60 | 11.70 | 11.18 | 11.24 | 11.24 | -5.74% | 2,166,873 | 0.85 |
| Oct 06, 2026 | 12.28 | 12.40 | 11.09 | 11.93 | 11.93 | -1.20% | 7,114,775 | 2.87 |
| Oct 05, 2026 | 12.08 | 12.09 | 11.71 | 12.07 | 12.07 | +0.67% | 1,543,682 | 0.61 |
| Oct 02, 2026 | 11.80 | 12.15 | 11.71 | 11.99 | 11.99 | +3.18% | 2,131,483 | 0.82 |
| Oct 01, 2026 | 11.72 | 11.78 | 11.46 | 11.62 | 11.62 | +0.00% | 1,776,494 | 0.66 |
| Sep 30, 2026 | 12.33 | 12.33 | 11.51 | 11.62 | 11.62 | -5.76% | 3,213,934 | 1.22 |
| Sep 29, 2026 | 12.15 | 12.75 | 11.81 | 12.33 | 12.33 | +2.32% | 3,721,715 | 1.35 |
| Sep 28, 2026 | 12.20 | 12.31 | 12.04 | 12.05 | 12.05 | -3.06% | 990,472 | 0.34 |
| Sep 25, 2026 | 12.28 | 12.45 | 12.08 | 12.43 | 12.43 | +1.64% | 1,478,222 | 0.49 |
| Sep 24, 2026 | 12.38 | 12.49 | 12.05 | 12.23 | 12.23 | -3.85% | 2,176,348 | 0.70 |
| Sep 23, 2026 | 13.08 | 13.08 | 12.37 | 12.72 | 12.72 | -3.20% | 1,091,597 | 0.34 |
| Sep 22, 2026 | 13.50 | 13.63 | 12.91 | 13.14 | 13.14 | -3.24% | 1,766,267 | 0.55 |
| Sep 21, 2026 | 13.03 | 13.64 | 12.81 | 13.58 | 13.58 | +5.27% | 2,363,445 | 0.70 |
| Sep 18, 2026 | 12.13 | 13.03 | 12.13 | 12.90 | 12.90 | +6.83% | 2,994,582 | 0.90 |
| Sep 17, 2026 | 12.59 | 12.69 | 11.97 | 12.08 | 12.08 | -0.12% | 2,379,329 | 0.72 |
| Sep 16, 2026 | 12.25 | 12.59 | 11.76 | 12.09 | 12.09 | +0.33% | 2,459,864 | 0.75 |
| Sep 15, 2026 | 12.03 | 12.50 | 11.77 | 12.05 | 12.05 | +0.42% | 4,568,456 | 1.43 |
| Sep 14, 2026 | 12.13 | 12.28 | 11.80 | 12.00 | 12.00 | -2.60% | 3,531,048 | 1.13 |
| Sep 11, 2026 | 12.95 | 13.00 | 12.24 | 12.32 | 12.32 | -3.83% | 2,475,425 | 0.80 |
| Sep 10, 2026 | 13.00 | 13.12 | 12.80 | 12.81 | 12.81 | -2.95% | 1,359,229 | 0.44 |
| Sep 09, 2026 | 13.50 | 13.90 | 13.17 | 13.20 | 13.20 | -2.94% | 1,675,462 | 0.55 |
| Sep 08, 2026 | 13.36 | 14.16 | 13.10 | 13.60 | 13.60 | +1.49% | 1,745,049 | 0.58 |
| Sep 07, 2026 | 13.88 | 13.90 | 13.33 | 13.40 | 13.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.88 | 13.90 | 13.33 | 13.40 | 13.40 | -3.04% | 945,861 | 0.31 |
| Sep 03, 2026 | 13.83 | 14.15 | 13.67 | 13.82 | 13.82 | +4.22% | 2,015,619 | 0.68 |
| Sep 02, 2026 | 13.22 | 13.59 | 13.15 | 13.26 | 13.26 | +1.61% | 932,823 | 0.32 |
| Sep 01, 2026 | 13.10 | 13.36 | 13.00 | 13.05 | 13.05 | -2.43% | 1,317,560 | 0.45 |
| Aug 31, 2026 | 13.94 | 13.97 | 13.27 | 13.38 | 13.38 | -4.26% | 1,545,199 | 0.53 |
| Aug 28, 2026 | 14.37 | 14.49 | 13.66 | 13.97 | 13.97 | -3.05% | 1,717,307 | 0.60 |
| Aug 27, 2026 | 14.94 | 14.97 | 14.33 | 14.41 | 14.41 | -2.77% | 973,099 | 0.34 |
