Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| AGAE Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Allied Gaming and Entertainment (AGAE) has the following price history information. Looking back at AGAE historical stock prices for the last five trading days, on May 04, 2026, AGAE opened at $0.56, traded as high as $0.57 and as low as $0.51, and closed at $0.53. Trading volume was a total of 14.46M shares. On May 05, 2026, AGAE opened at $0.52, traded as high as $0.54 and as low as $0.51, and closed at $0.53. Trading volume was a total of 526.70K shares. On May 06, 2026, AGAE opened at $0.53, traded as high as $0.55 and as low as $0.52, and closed at $0.55. Trading volume was a total of 481.00K shares. On May 07, 2026, AGAE opened at $0.54, traded as high as $0.54 and as low as $0.47, and closed at $0.52. Trading volume was a total of 874.60K shares. On May 08, 2026, AGAE opened at $0.52, traded as high as $0.52 and as low as $0.42, and closed at $0.45. Trading volume was a total of 801.80K shares.
AGAE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Allied Gaming and Entertainment shares, starting with a $10,000 purchase of AGAE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 10/26/2017 | |
| End date: | 05/08/2026 | |
| Start price/share: | $9.55 | |
| End price/share: | $0.45 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -95.29% | |
| Average Annual Total Return: | -30.08% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $471.37 | |
| Years: | 8.54 | |
 | |||||
| AGAE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/04/2026 | $0.56 | $0.57 | $0.51 | $0.53 | 14.46M |
| 05/05/2026 | $0.52 | $0.54 | $0.51 | $0.53 | 526.70K |
| 05/06/2026 | $0.53 | $0.55 | $0.52 | $0.55 | 481.00K |
| 05/07/2026 | $0.54 | $0.54 | $0.47 | $0.52 | 874.60K |
| 05/08/2026 | $0.52 | $0.52 | $0.42 | $0.45 | 801.80K |
|
| About Allied Gaming and Entertainment |
| Allied Gaming & Entertainment, Inc. is a global entertainment company. Co.'s segments include E-sports, Casual mobile gaming, and Concerts. E-sports, provided through Allied Esports, including video game events and tournaments. Casual mobile gaming, provided through Z-Tech. Live concert promotion and event organizing are provided by Skyline. Co., under Allied Esports International subsidiary (AEI), operates global esports properties designed to connect players and fans via a network of connected arenas and the creation of original esports content. Esports Arena Las Vegas, LLC subsidiary, operates a flagship gaming arena located at the Luxor Hotel in Las Vegas, Nevada. |
| AGAE Historical Closing Prices | |
| Date | Close |
| 05/04/2026 | $0.53 |
| 05/05/2026 | $0.53 |
| 05/06/2026 | $0.55 |
| 05/07/2026 | $0.52 |
| 05/08/2026 | $0.45 |
| Services Historical Prices |
| AGAE is categorized under the Services sector; below are some other companies in the same sector:
AGH Historical Stock Prices Also explore: AGAE shares outstanding history
|
Free AGAE Email Alerts:
