NYSE:AGIG | Historical Stock Price | ABUNDIA GLOBAL IMPACT GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-01-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$4.33$21.48$106.49$527.93$2,617.252002-01-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$27.50$28.594,380——
2012-12-28$26.25$27.293,023——
2012-12-27$26.25$27.294,600——
2012-12-26$26.25$27.296,006——
2012-12-24$26.25$27.291,461——
2012-12-21$26.25$27.294,135——
2012-12-20$27.50$28.596,411——
2012-12-19$27.50$28.598,547——
2012-12-18$27.50$28.5910,613——
2012-12-17$28.75$29.8930,914——
2012-12-14$26.25$27.297,289——
2012-12-13$27.50$28.5913,052——
2012-12-12$27.50$28.5931,539——
2012-12-11$28.75$29.8952,924——
2012-12-10$67.50$70.188,923——
2012-12-07$67.50$70.181,805——
2012-12-06$67.50$70.18973——
2012-12-05$68.75$71.483,038——
2012-12-04$70.00$72.782,677——
2012-12-03$71.25$74.082,906——
2012-11-30$70.00$72.7812,345——
2012-11-29$71.25$74.081,697——
2012-11-28$68.75$71.482,460——
2012-11-27$67.50$70.183,830——
2012-11-26$73.75$76.6811,799——
2012-11-23$63.75$66.28482——
2012-11-21$62.50$64.983,347——
2012-11-20$63.75$66.282,409——
2012-11-19$62.50$64.982,197——
2012-11-16$58.75$61.082,973——
2012-11-15$61.25$63.681,505——
2012-11-14$61.25$63.682,998——
2012-11-13$62.50$64.985,327——
2012-11-12$58.75$61.087,086——
2012-11-09$71.25$74.088,655——
2012-11-08$70.00$72.789,104——
2012-11-07$68.75$71.483,606——
2012-11-06$68.75$71.487,506——
2012-11-05$72.50$75.3814,442——
2012-11-02$71.25$74.0815,102——
2012-11-01$76.25$79.2843,240——
2012-10-31$80.00$83.1747,217——
2012-10-26$51.25$53.286,583——
2012-10-25$51.25$53.285,596——
2012-10-24$51.25$53.288,223——
2012-10-23$52.50$54.5812,200——
2012-10-22$53.75$55.8812,749——
2012-10-19$50.00$51.985,485——
2012-10-18$50.00$51.988,787——
2012-10-17$56.25$58.488,427——
2012-10-16$50.00$51.9810,826——
2012-10-15$51.25$53.2813,060——
2012-10-12$55.00$57.1810,035——
2012-10-11$60.00$62.3811,719——
2012-10-10$55.00$57.1815,821——
2012-10-09$58.75$61.0830,298——
2012-10-08$71.25$74.0814,862——
2012-10-05$72.50$75.389,023——
2012-10-04$68.75$71.4812,991——
2012-10-03$75.00$77.9810,395——
2012-10-02$78.75$81.8715,522——
2012-10-01$78.75$81.8749,498——
2012-09-28$112.50$116.965,400——
2012-09-27$120.00$124.764,773——
2012-09-26$125.00$129.965,064——
2012-09-25$133.75$139.062,556——
2012-09-24$143.75$149.453,556——
2012-09-21$158.75$165.054,637——
2012-09-20$147.50$153.351,276——
2012-09-19$142.50$148.15958——
2012-09-18$148.75$154.651,563——
2012-09-17$143.75$149.453,356——
2012-09-14$155.00$161.152,866——
2012-09-13$158.75$165.054,119——
2012-09-12$160.00$166.359,475——
2012-09-11$177.50$184.549,605——
2012-09-10$137.50$142.963,185——
2012-09-07$116.25$120.86477——
2012-09-06$115.00$119.56726——
2012-09-05$117.50$122.16564——
2012-09-04$121.25$126.062,002——
2012-08-31$112.50$116.961,096——
2012-08-30$118.75$123.46483——
2012-08-29$118.75$123.46677——
2012-08-28$125.00$129.961,409——
2012-08-27$128.75$133.86386——
2012-08-24$128.75$133.86979——
2012-08-23$131.25$136.46702——
2012-08-22$131.25$136.46858——
2012-08-21$140.00$145.552,701——
2012-08-20$131.25$136.46330——
2012-08-17$140.00$145.551,644——
2012-08-16$141.25$146.85682——
2012-08-15$142.50$148.152,470——
2012-08-14$127.50$132.56586——
2012-08-13$137.50$142.962,608——
2012-08-10$147.50$153.355,261——
2012-08-09$107.50$111.76506——
2012-08-08$103.75$107.87340——
2012-08-07$103.75$107.87661——
2012-08-06$102.50$106.57628——
2012-08-03$103.75$107.87366——
2012-08-02$102.50$106.57365——
2012-08-01$103.75$107.87386——
2012-07-31$101.25$105.27758——
2012-07-30$107.50$111.76687——
2012-07-27$111.25$115.661,852——
2012-07-26$108.75$113.061,798——
2012-07-25$100.00$103.971,207——
2012-07-24$106.25$110.471,357——
2012-07-23$107.50$111.761,543——
2012-07-20$112.50$116.963,325——
2012-07-19$126.25$131.264,841——
2012-07-18$131.25$136.46667——
2012-07-17$132.50$137.761,310——
2012-07-16$133.75$139.062,455——
2012-07-13$125.00$129.96877——
2012-07-12$123.75$128.662,430——
2012-07-11$128.75$133.861,578——
2012-07-10$140.00$145.553,323——
2012-07-09$147.50$153.351,536——
2012-07-06$146.25$152.055,295——
2012-07-05$152.50$158.5510,159——
2012-07-03$183.75$191.045,139——
2012-07-02$147.50$153.351,829——
2012-06-29$140.00$145.555,029——
2012-06-28$146.25$152.0512,593——
2012-06-27$158.75$165.054,206——
2012-06-26$167.50$174.154,466——
2012-06-25$170.00$176.742,864——
2012-06-22$183.75$191.0416,666——
2012-06-21$177.50$184.545,540——
2012-06-20$190.00$197.542,280——
2012-06-19$190.00$197.543,959——
2012-06-18$187.50$194.943,330——
2012-06-15$188.75$196.244,004——
2012-06-14$196.25$204.043,254——
2012-06-13$191.25$198.842,805——
2012-06-12$197.50$205.343,323——
2012-06-11$206.25$214.437,118——
2012-06-08$205.00$213.132,430——
2012-06-07$202.50$210.533,237——
2012-06-06$203.75$211.836,662——
2012-06-05$185.00$192.342,205——
2012-06-04$187.50$194.942,850——
2012-06-01$192.50$200.146,670——
2012-05-31$193.75$201.447,526——
2012-05-30$201.25$209.233,240——
2012-05-29$208.75$217.035,505——
2012-05-25$205.00$213.1314,674——
2012-05-24$215.00$223.5310,054——
2012-05-23$191.25$198.843,856——
2012-05-22$193.75$201.444,626——
2012-05-21$203.75$211.834,758——
2012-05-18$193.75$201.4412,086——
2012-05-17$190.00$197.545,846——
2012-05-16$201.25$209.238,739——
2012-05-15$200.00$207.937,463——
2012-05-14$192.50$200.143,833——
2012-05-11$205.00$213.134,294——
2012-05-10$217.50$226.137,800——
2012-05-09$205.00$213.133,683——
2012-05-08$207.50$215.735,742——
2012-05-07$222.50$231.334,470——
2012-05-04$231.25$240.429,931——
2012-05-03$241.25$250.8233,008——
2012-05-02$278.75$289.812,896——
2012-05-01$297.50$309.308,399——
2012-04-30$288.75$300.218,563——
2012-04-27$327.50$340.4931,340——
2012-04-26$303.75$315.8026,318——
2012-04-25$225.00$233.937,336——
2012-04-24$203.75$211.838,978——
2012-04-23$223.75$232.634,026——
2012-04-20$238.75$248.229,397——
2012-04-19$281.25$292.4124,279——
2012-04-18$436.25$453.564,043——
2012-04-17$472.50$491.251,779——
2012-04-16$453.75$471.751,959——
2012-04-13$465.00$483.452,334——
2012-04-12$496.25$515.944,382——
2012-04-11$505.00$525.045,525——
2012-04-10$458.75$476.954,770——
2012-04-09$507.50$527.633,343——
2012-04-05$526.25$547.134,898——
2012-04-04$583.75$606.9113,505——
2012-04-03$597.50$621.213,810——
2012-04-02$633.75$658.893,254——
2012-03-30$652.50$678.393,882——
2012-03-29$647.50$673.194,021——
2012-03-28$662.50$688.783,867——
2012-03-27$712.50$740.779,290——
2012-03-26$705.00$732.972,604——
2012-03-23$693.75$721.274,463——
2012-03-22$686.25$713.484,106——
2012-03-21$731.25$760.266,274——
2012-03-20$755.00$784.953,814——
2012-03-19$787.50$818.748,210——
2012-03-16$871.25$905.8228,558——
2012-03-15$677.50$704.389,302——
2012-03-14$745.00$774.563,877——
2012-03-13$780.00$810.952,954——
2012-03-12$773.75$804.453,919——
2012-03-09$802.50$834.344,147——
2012-03-08$776.25$807.057,760——
2012-03-07$831.25$864.232,755——
2012-03-06$815.00$847.335,577——
2012-03-05$860.00$894.124,670——
2012-03-02$902.50$938.3119,846——
2012-03-01$875.00$909.7145,380——
2012-02-29$1,355.00$1,408.762,252——
2012-02-28$1,376.25$1,430.852,479——
2012-02-27$1,435.00$1,491.931,282——
2012-02-24$1,477.50$1,536.121,768——
2012-02-23$1,496.25$1,555.611,543——
2012-02-22$1,500.00$1,559.511,366——
2012-02-21$1,563.75$1,625.79838——
2012-02-17$1,605.00$1,668.68906——
2012-02-16$1,612.50$1,676.47899——
2012-02-15$1,581.25$1,643.98982——
2012-02-14$1,616.25$1,680.37670——
2012-02-13$1,622.50$1,686.87814——
2012-02-10$1,566.25$1,628.39750——
2012-02-09$1,616.25$1,680.371,768——
2012-02-08$1,646.25$1,711.561,040——
2012-02-07$1,667.50$1,733.661,558——
2012-02-06$1,641.25$1,706.36777——
2012-02-03$1,660.00$1,725.861,742——
2012-02-02$1,625.00$1,689.471,067——
2012-02-01$1,595.00$1,658.281,276——
2012-01-31$1,543.75$1,605.001,084——
2012-01-30$1,556.25$1,617.991,374——
2012-01-27$1,587.50$1,650.481,789——
2012-01-26$1,596.25$1,659.581,386——
2012-01-25$1,662.50$1,728.461,394——
2012-01-24$1,661.25$1,727.161,084——
2012-01-23$1,668.75$1,734.961,445——
2012-01-20$1,667.50$1,733.661,269——
2012-01-19$1,670.00$1,736.261,322——
2012-01-18$1,660.00$1,725.861,352——
2012-01-17$1,558.75$1,620.591,550——
2012-01-13$1,636.25$1,701.171,196——
2012-01-12$1,708.75$1,776.541,363——
2012-01-11$1,781.25$1,851.92915——
2012-01-10$1,792.50$1,863.622,098——
2012-01-09$1,766.25$1,836.322,478——
2012-01-06$1,597.50$1,660.881,170——
2012-01-05$1,611.25$1,675.172,434——
2012-01-04$1,502.50$1,562.11679——
2012-01-03$1,530.00$1,590.701,488——