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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.50$18.1921,610——
2020-12-30$17.50$18.1989,160——
2020-12-29$16.60$17.2647,950——
2020-12-28$17.10$17.7838,830——
2020-12-24$17.00$17.6795,490——
2020-12-23$16.90$17.5718,620——
2020-12-22$16.60$17.2616,990——
2020-12-21$16.90$17.5719,830——
2020-12-18$17.10$17.7818,110——
2020-12-17$17.30$17.9915,750——
2020-12-16$17.40$18.0925,760——
2020-12-15$17.80$18.5130,860——
2020-12-14$17.70$18.4081,740——
2020-12-11$17.00$17.6728,300——
2020-12-10$17.40$18.0972,700——
2020-12-09$16.20$16.8459,990——
2020-12-08$16.50$17.1523,870——
2020-12-07$16.70$17.3630,280——
2020-12-04$17.20$17.8846,780——
2020-12-03$16.80$17.4735,410——
2020-12-02$17.30$17.99163,870——
2020-12-01$16.40$17.05141,600——
2020-11-30$15.90$16.5345,130——
2020-11-27$17.00$17.6733,450——
2020-11-25$16.60$17.2672,290——
2020-11-24$19.00$19.75248,970——
2020-11-23$15.20$15.8026,460——
2020-11-20$15.00$15.6031,530——
2020-11-19$15.20$15.8024,520——
2020-11-18$15.30$15.9148,190——
2020-11-17$15.40$16.0122,550——
2020-11-16$14.70$15.2832,710——
2020-11-13$14.10$14.6617,720——
2020-11-12$14.10$14.6618,780——
2020-11-11$14.50$15.0817,030——
2020-11-10$14.40$14.9731,590——
2020-11-09$14.60$15.18103,550——
2020-11-06$13.60$14.1419,500——
2020-11-05$13.90$14.4512,290——
2020-11-04$13.80$14.3524,850——
2020-11-03$14.80$15.3928,210——
2020-11-02$14.60$15.1816,080——
2020-10-30$14.80$15.3976,920——
2020-10-29$14.40$14.9714,280——
2020-10-28$14.50$15.0819,320——
2020-10-27$15.30$15.9126,680——
2020-10-26$15.20$15.8035,120——
2020-10-23$15.80$16.4318,660——
2020-10-22$16.10$16.7455,320——
2020-10-21$16.40$17.0555,110——
2020-10-20$17.50$18.19223,570——
2020-10-19$16.00$16.6343,110——
2020-10-16$16.90$17.5754,270——
2020-10-15$18.20$18.9239,550——
2020-10-14$18.20$18.92104,100——
2020-10-13$18.10$18.82203,390——
2020-10-12$17.50$18.1968,310——
2020-10-09$18.90$19.65262,590——
2020-10-08$23.40$24.331,208,830——
2020-10-07$19.10$19.86213,950——
2020-10-06$16.30$16.95349,510——
2020-10-05$15.30$15.91124,110——
2020-10-02$15.30$15.91127,150——
2020-10-01$16.20$16.84207,270——
2020-09-30$19.40$20.17429,390——
2020-09-29$29.80$30.9814,587,870——
2020-09-28$10.90$11.3322,490——
2020-09-25$11.30$11.7571,870——
2020-09-24$10.40$10.8121,790——
2020-09-23$9.70$10.0816,780——
2020-09-22$10.00$10.406,760——
2020-09-21$10.00$10.4015,400——
2020-09-18$10.20$10.609,880——
2020-09-17$10.00$10.4021,170——
2020-09-16$9.90$10.2917,590——
2020-09-15$10.00$10.4031,720——
2020-09-14$9.60$9.9852,690——
2020-09-11$9.20$9.5715,880——
2020-09-10$9.80$10.1916,660——
2020-09-09$9.90$10.2936,240——
2020-09-08$9.80$10.1953,170——
2020-09-04$10.90$11.3351,390——
2020-09-03$12.00$12.4874,850——
2020-09-02$12.10$12.5835,680——
2020-09-01$12.50$13.0048,430——
2020-08-31$13.80$14.3537,710——
2020-08-28$14.40$14.9727,910——
2020-08-27$15.20$15.80165,340——
2020-08-26$14.20$14.7689,150——
2020-08-25$14.10$14.6618,040——
2020-08-24$14.60$15.1843,320——
2020-08-21$15.40$16.01128,910——
2020-08-20$14.70$15.2885,580——
2020-08-19$13.10$13.6221,670——
2020-08-18$13.80$14.3537,890——
2020-08-17$13.20$13.7244,170——
2020-08-14$13.70$14.2422,800——
2020-08-13$14.60$15.1816,570——
2020-08-12$15.00$15.6025,770——
2020-08-11$15.10$15.7033,260——
2020-08-10$15.70$16.32236,620——
2020-08-07$14.70$15.2858,180——
2020-08-06$15.10$15.7045,220——
2020-08-05$16.00$16.63101,730——
2020-08-04$16.60$17.26318,960——
2020-08-03$16.20$16.84315,270——
2020-07-31$16.25$16.89146,040——
2020-07-30$16.25$16.8935,542——
2020-07-29$15.00$15.6013,674——
2020-07-28$15.00$15.6015,816——
2020-07-27$15.00$15.6028,647——
2020-07-24$15.00$15.6011,878——
2020-07-23$16.25$16.8919,363——
2020-07-22$16.25$16.8933,846——
2020-07-21$16.25$16.8962,939——
2020-07-20$16.25$16.8914,290——
2020-07-17$16.25$16.8913,220——
2020-07-16$16.25$16.8917,958——
2020-07-15$16.25$16.8910,964——
2020-07-14$16.25$16.8917,595——
2020-07-13$17.50$18.1914,186——
2020-07-10$17.50$18.1914,844——
2020-07-09$16.25$16.8910,253——
2020-07-08$17.50$18.1936,509——
2020-07-07$17.50$18.1917,698——
2020-07-06$17.50$18.1918,930——
2020-07-02$17.50$18.1919,433——
2020-07-01$17.50$18.1918,047——
2020-06-30$17.50$18.1919,482——
2020-06-29$17.50$18.1922,462——
2020-06-26$17.50$18.1927,883——
2020-06-25$18.75$19.4926,513——
2020-06-24$18.75$19.4936,582——
2020-06-23$20.00$20.79151,043——
2020-06-22$18.75$19.4941,846——
2020-06-19$18.75$19.4931,210——
2020-06-18$18.75$19.4922,461——
2020-06-17$18.75$19.4932,442——
2020-06-16$21.25$22.0946,277——
2020-06-15$20.00$20.7969,595——
2020-06-12$18.75$19.4932,214——
2020-06-11$18.75$19.4947,066——
2020-06-10$21.25$22.0972,133——
2020-06-09$21.25$22.09127,242——
2020-06-08$26.25$27.29308,989——
2020-06-05$21.25$22.09189,962——
2020-06-04$16.25$16.8940,322——
2020-06-03$15.00$15.6025,855——
2020-06-02$16.25$16.8928,757——
2020-06-01$15.00$15.6019,970——
2020-05-29$15.00$15.6014,554——
2020-05-28$15.00$15.6025,781——
2020-05-27$15.00$15.6029,165——
2020-05-26$16.25$16.8918,251——
2020-05-22$16.25$16.8916,932——
2020-05-21$16.25$16.8914,190——
2020-05-20$16.25$16.8915,566——
2020-05-19$17.50$18.1917,718——
2020-05-18$17.50$18.1929,207——
2020-05-15$16.25$16.8915,706——
2020-05-14$17.50$18.1917,355——
2020-05-13$16.25$16.8925,933——
2020-05-12$17.50$18.1925,766——
2020-05-11$17.50$18.1929,008——
2020-05-08$17.50$18.1929,224——
2020-05-07$17.50$18.1923,758——
2020-05-06$17.50$18.1927,514——
2020-05-05$18.75$19.4960,126——
2020-05-04$17.50$18.1936,265——
2020-05-01$18.75$19.4953,071——
2020-04-30$20.00$20.79110,495——
2020-04-29$18.75$19.4974,298——
2020-04-28$18.75$19.4983,596——
2020-04-27$18.75$19.49115,044——
2020-04-24$20.00$20.79763,132——
2020-04-23$16.25$16.89134,122——
2020-04-22$15.00$15.6068,601——
2020-04-21$13.75$14.3032,354——
2020-04-20$13.75$14.3050,529——
2020-04-17$15.00$15.60185,430——
2020-04-16$12.50$13.0018,646——
2020-04-15$13.75$14.3016,177——
2020-04-14$13.75$14.3024,095——
2020-04-13$13.75$14.3020,925——
2020-04-09$13.75$14.3041,715——
2020-04-08$13.75$14.3022,914——
2020-04-07$13.75$14.3016,082——
2020-04-06$13.75$14.3022,453——
2020-04-03$15.00$15.6051,601——
2020-04-02$13.75$14.3034,037——
2020-04-01$13.75$14.3025,581——
2020-03-31$15.00$15.6060,439——
2020-03-30$15.00$15.60109,298——
2020-03-27$13.75$14.30101,294——
2020-03-26$12.50$13.0010,599——
2020-03-25$12.50$13.0013,625——
2020-03-24$12.50$13.0012,360——
2020-03-23$12.50$13.0011,319——
2020-03-20$12.50$13.0024,142——
2020-03-19$12.50$13.0019,936——
2020-03-18$12.50$13.0019,427——
2020-03-17$13.75$14.3016,810——
2020-03-16$13.75$14.3023,362——
2020-03-13$13.75$14.3037,232——
2020-03-12$13.75$14.3024,088——
2020-03-11$15.00$15.6016,578——
2020-03-10$16.25$16.8920,528——
2020-03-09$15.00$15.6029,766——
2020-03-06$17.50$18.1918,305——
2020-03-05$18.75$19.4917,585——
2020-03-04$18.75$19.4921,726——
2020-03-03$18.75$19.4930,998——
2020-03-02$20.00$20.7969,364——
2020-02-28$18.75$19.4931,457——
2020-02-27$17.50$18.1932,087——
2020-02-26$18.75$19.4917,259——
2020-02-25$18.75$19.4917,570——
2020-02-24$20.00$20.7934,735——
2020-02-21$20.00$20.7929,076——
2020-02-20$20.00$20.7969,154——
2020-02-19$18.75$19.4947,385——
2020-02-18$17.50$18.1919,006——
2020-02-14$17.50$18.1914,075——
2020-02-13$17.50$18.1912,869——
2020-02-12$18.75$19.4912,384——
2020-02-11$18.75$19.4918,522——
2020-02-10$17.50$18.1913,453——
2020-02-07$18.75$19.4912,588——
2020-02-06$20.00$20.7922,810——
2020-02-05$18.75$19.4927,707——
2020-02-04$18.75$19.4919,903——
2020-02-03$17.50$18.1914,808——
2020-01-31$18.75$19.4913,809——
2020-01-30$18.75$19.4920,391——
2020-01-29$18.75$19.4915,587——
2020-01-28$20.00$20.7922,057——
2020-01-27$18.75$19.4930,162——
2020-01-24$20.00$20.7922,518——
2020-01-23$21.25$22.0929,934——
2020-01-22$22.50$23.39104,327——
2020-01-21$20.00$20.7939,642——
2020-01-17$21.25$22.0943,847——
2020-01-16$21.25$22.0944,570——
2020-01-15$21.25$22.0945,293——
2020-01-14$22.50$23.3970,696——
2020-01-13$21.25$22.0954,858——
2020-01-10$22.50$23.3962,854——
2020-01-09$23.75$24.6984,598——
2020-01-08$25.00$25.99204,934——
2020-01-07$28.75$29.89362,860——
2020-01-06$26.25$27.29218,781——
2020-01-03$22.50$23.39155,961——
2020-01-02$20.00$20.7911,279——