Free Trial

Allied Gaming & Entertainment (AGAE) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free AGAE Stock Alerts
$0.81
-0.02 (-1.99%)
(As of 02:59 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Allied Gaming & Entertainment Stock Price Performance

5 Day
Performance
-1.82%
1 Month
Performance
-12.90%
3 Month
Performance
-32.50%
6 Month
Performance
-2.41%
Year-To-Date
Performance
-23.58%
1 Year
Performance
-26.36%
Receive AGAE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allied Gaming & Entertainment and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

AGAE Stock Chart for Thursday, April, 25, 2024

AGAE Chart by TradingView

Allied Gaming & Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$0.86$0.82
-3.97%		$0.85$0.8016,616 shs$36.41 million
04/23/2024$0.81$0.86
+5.52%		$0.86$0.817,964 shs$37.91 million
04/22/2024$0.83$0.81
-1.32%		$0.99$0.8124,936 shs$35.93 million
04/19/2024$0.79$0.83
+4.40%		$0.87$0.7813,491 shs$36.42 million
04/18/2024$0.84$0.79
-5.94%		$0.84$0.7833,512 shs$34.88 million
04/17/2024$0.91$0.84
-7.62%		$0.89$0.8336,704 shs$37.08 million
04/16/2024$0.89$0.91
+2.18%		$0.94$0.887,921 shs$40.14 million
04/15/2024$0.91$0.89
-2.22%		$0.92$0.8824,828 shs$39.29 million
04/12/2024$0.92$0.91
-1.07%		$0.94$0.917,597 shs$40.18 million
04/11/2024$0.95$0.92
-3.16%		$0.96$0.9212,406 shs$40.61 million
04/10/2024$0.96$0.95
-1.04%		$0.98$0.9511,407 shs$41.93 million
04/09/2024$0.97$0.96
-1.03%		$0.96$0.961,293 shs$42.37 million
04/08/2024$0.96$0.97
+1.04%		$0.99$0.965,662 shs$42.82 million
04/05/2024$0.98$0.96
-2.04%		$0.98$0.9310,370 shs$42.37 million
04/04/2024$0.93$0.98
+5.94%		$0.99$0.9228,258 shs$43.25 million
04/03/2024$0.91$0.93
+1.56%		$0.96$0.9213,745 shs$40.83 million
04/02/2024$0.90$0.91
+1.48%		$0.96$0.9044,533 shs$33.55 million
04/01/2024$1.01$0.90
-11.14%		$0.98$0.9065,999 shs$33.06 million
03/29/2024$1.01$1.01$1.15$1.0140,746 shs$37.21 million
03/28/2024$1.10$1.01
-8.18%		$1.15$1.0140,743 shs$37.21 million
03/27/2024$0.92$1.10
+19.44%		$1.10$0.94160,482 shs$40.52 million
03/26/2024$0.93$0.92
-0.97%		$0.94$0.9112,193 shs$33.93 million
03/25/2024$0.94$0.93
-0.86%		$0.94$0.9130,418 shs$34.26 million
03/22/2024$0.91$0.94
+3.05%		$0.95$0.9212,275 shs$34.56 million
03/21/2024$0.91$0.91
+0.03%		$0.94$0.9115,140 shs$33.54 million
03/20/2024$0.94$0.91
-2.67%		$0.94$0.9017,416 shs$33.52 million
03/19/2024$0.95$0.94
-1.61%		$0.95$0.9037,865 shs$34.45 million
03/18/2024$0.96$0.95
-1.01%		$0.96$0.9147,823 shs$35.01 million
03/15/2024$0.94$0.96
+2.13%		$0.96$0.919,098 shs$35.37 million
03/14/2024$0.96$0.94
-2.08%		$0.95$0.8915,040 shs$34.63 million
03/13/2024$0.94$0.96
+2.13%		$0.97$0.9431,767 shs$35.37 million
03/12/2024$0.96$0.94
-2.08%		$0.98$0.9319,320 shs$34.63 million
03/11/2024$0.94$0.96
+2.13%		$1.00$0.9330,000 shs$35.37 million
03/08/2024$0.94$0.94$0.96$0.9017,272 shs$34.63 million
03/07/2024$0.91$0.94
+3.24%		$0.99$0.9056,683 shs$34.63 million
03/06/2024$0.92$0.91
-1.03%		$0.92$0.8925,839 shs$33.54 million
03/05/2024$0.93$0.92
-0.74%		$0.94$0.8944,363 shs$33.90 million
03/04/2024$0.90$0.93
+2.98%		$0.94$0.8935,302 shs$34.15 million
03/01/2024$0.95$0.90
-5.28%		$0.97$0.89117,250 shs$33.16 million
02/29/2024$0.96$0.95
-0.49%		$0.99$0.9455,204 shs$35.01 million
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
02/28/2024$1.01$0.96
-5.45%		$1.06$0.95177,654 shs$35.18 million
02/27/2024$1.01$1.01$1.05$0.9730,893 shs$37.21 million
02/26/2024$1.03$1.01
-1.94%		$1.03$0.9687,321 shs$37.21 million
02/23/2024$1.05$1.03
-1.90%		$1.08$1.0115,093 shs$37.95 million
02/22/2024$1.05$1.05$1.08$1.0219,799 shs$38.68 million
02/21/2024$1.03$1.05
+1.94%		$1.06$1.047,776 shs$38.68 million
02/20/2024$1.08$1.03
-4.63%		$1.07$1.039,278 shs$37.95 million
02/19/2024$1.08$1.08$1.12$1.0612,200 shs$39.79 million
02/16/2024$1.09$1.08
-0.46%		$1.12$1.0612,217 shs$39.79 million
02/15/2024$1.11$1.09
-2.25%		$1.13$1.086,229 shs$39.98 million
02/14/2024$1.08$1.11
+2.78%		$1.14$1.0815,622 shs$40.89 million
02/13/2024$1.17$1.08
-7.69%		$1.16$1.0762,905 shs$39.79 million
02/12/2024$1.22$1.17
-4.10%		$1.23$1.1724,572 shs$43.10 million
02/09/2024$1.21$1.22
+0.83%		$1.24$1.1818,906 shs$44.95 million
02/08/2024$1.21$1.21$1.26$1.2110,123 shs$44.58 million
02/07/2024$1.33$1.21
-8.91%		$1.33$1.2149,417 shs$44.58 million
02/06/2024$1.28$1.33
+3.77%		$1.33$1.2813,988 shs$48.94 million
02/05/2024$1.27$1.28
+0.79%		$1.36$1.2848,603 shs$47.16 million
02/02/2024$1.30$1.27
-2.31%		$1.34$1.2477,217 shs$46.79 million
02/01/2024$1.18$1.30
+10.17%		$1.30$1.17236,948 shs$47.89 million
01/31/2024$1.11$1.18
+6.31%		$1.31$1.10341,430 shs$43.47 million
01/30/2024$1.17$1.11
-5.13%		$1.18$1.0777,365 shs$40.89 million
01/29/2024$1.16$1.17
+0.86%		$1.19$1.1228,688 shs$43.10 million
01/26/2024$1.20$1.16
-3.33%		$1.20$1.1528,338 shs$42.73 million
01/25/2024$1.18$1.20
+1.69%		$1.22$1.1614,820 shs$44.21 million
01/24/2024$1.25$1.18
-5.60%		$1.30$1.1372,525 shs$43.47 million

Related Companies:
This page (NASDAQ:AGAE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative