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 July 02, 2025, AGAE opened at $1.98, traded as high as $2.12 and as low as $1.85, and closed at $1.92. Trading volume was a total of 132.10K shares. On July 03, 2025, AGAE opened at $1.91, traded as high as $2.07 and as low as $1.80, and closed at $1.81. Trading volume was a total of 40.30K shares. On July 07, 2025, AGAE opened at $1.75, traded as high as $1.93 and as low as $1.69, and closed at $1.87. Trading volume was a total of 63.60K shares. On July 08, 2025, AGAE opened at $1.81, traded as high as $1.89 and as low as $1.67, and closed at $1.74. Trading volume was a total of 40.60K shares. On July 09, 2025, AGAE opened at $1.72, traded as high as $1.77 and as low as $1.71, and closed at $1.72. Trading volume was a total of 24.70K 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: | 07/09/2025 | |
| Start price/share: | $9.55 | |
| End price/share: | $1.72 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -81.99% | |
| Average Annual Total Return: | -19.94% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $1,801.52 | |
| Years: | 7.71 | |
 | |||||
| AGAE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/02/2025 | $1.98 | $2.12 | $1.85 | $1.92 | 132.10K |
| 07/03/2025 | $1.91 | $2.07 | $1.80 | $1.81 | 40.30K |
| 07/07/2025 | $1.75 | $1.93 | $1.69 | $1.87 | 63.60K |
| 07/08/2025 | $1.81 | $1.89 | $1.67 | $1.74 | 40.60K |
| 07/09/2025 | $1.72 | $1.77 | $1.71 | $1.72 | 24.70K |
|
| 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 |
| 07/02/2025 | $1.92 |
| 07/03/2025 | $1.81 |
| 07/07/2025 | $1.87 |
| 07/08/2025 | $1.74 |
| 07/09/2025 | $1.72 |
| 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:
AGAE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.