Altimeter Growth Corp. - AGCUU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2021	14.83	11.87	11.87	14.83	11.87	150,787
November 30, 2021	13.98	13.56	13.56	15.12	13.56	7,045
November 29, 2021	14.9	14.65	14.65	14.98	14.15	22,440
November 26, 2021	14.48	14.65	14.65	14.65	13.67	15,441
November 24, 2021	15	14.49	14.49	15.57	14.26	11,005
November 23, 2021	15.02	14.58	14.58	15.7	14.06	24,495
November 22, 2021	15.93	14.98	14.98	15.93	14.98	24,319
November 19, 2021	14.44	15.9	15.9	15.94	14.44	16,605
November 18, 2021	14.8	14.6	14.6	15.47	14.25	17,155
November 17, 2021	15.29	14.54	14.54	16.06	14.54	36,442
November 16, 2021	15.6	15.52	15.52	16.18	14.35	20,453
November 15, 2021	17.46	15.78	15.78	17.6	15.78	37,090
November 12, 2021	18.13	17.67	17.67	18.25	16.26	49,575
November 11, 2021	15.25	18.2	18.2	18.2	14.69	44,678
November 10, 2021	16.2	16.21	16.21	16.24	14.71	40,161
November 09, 2021	13.11	16.73	16.73	17.71	13.11	112,009
November 08, 2021	12.7	13.14	13.14	13.14	12.7	4,365
November 05, 2021	12.55	12.6	12.6	13.19	12.55	6,169
November 04, 2021	12.54	12.55	12.55	13.07	12.54	19,299
November 03, 2021	12.52	12.44	12.44	12.65	12.4	2,574
November 02, 2021	12.8	12.69	12.69	12.83	12.11	23,722
November 01, 2021	13.28	12.9	12.9	13.55	12.87	6,429
October 29, 2021	13.04	13.3	13.3	13.32	12.73	55,923
October 28, 2021	13.85	13.12	13.12	14.14	12.8	35,304
October 27, 2021	13.48	13.82	13.82	14.1	12.6	31,015
October 26, 2021	15.02	13.54	13.54	15.17	12.68	169,079
October 25, 2021	12	13.57	13.57	13.69	11.85	31,253
October 22, 2021	11.63	11.65	11.65	12.5	11.43	61,504
October 21, 2021	11.73	11.32	11.32	12.01	10.73	53,912
October 20, 2021	10.91	10.65	10.65	10.92	10.63	5,632
October 19, 2021	11.31	10.95	10.95	11.35	10.95	11,887
October 18, 2021	11.44	11.17	11.17	11.44	11.14	5,057
October 15, 2021	11	11.5	11.5	11.69	11	165,634
October 14, 2021	10.55	10.97	10.97	11.18	10.52	470,208
October 13, 2021	10.54	10.52	10.52	10.54	10.51	15,538
October 12, 2021	10.52	10.51	10.51	10.54	10.51	138,528
October 11, 2021	10.52	10.52	10.52	10.55	10.42	7,266
October 08, 2021	10.55	10.53	10.53	10.65	10.5	45,171
October 07, 2021	10.55	10.51	10.51	10.55	10.51	115,238
October 06, 2021	10.53	10.55	10.55	10.6	10.52	282,689
October 05, 2021	10.63	10.58	10.58	10.66	10.52	3.26M
October 04, 2021	10.72	10.65	10.65	10.76	10.64	360,298
October 01, 2021	10.75	10.73	10.73	10.93	10.67	79,814
September 30, 2021	10.95	10.65	10.65	10.95	10.64	40,969
September 29, 2021	10.63	10.68	10.68	10.7	10.63	94,816
September 28, 2021	10.61	10.65	10.65	10.79	10.61	211,311
September 27, 2021	10.7	10.65	10.65	10.75	10.64	300,205
September 24, 2021	10.58	10.76	10.76	10.76	10.58	396,574
September 23, 2021	10.67	10.66	10.66	10.72	10.63	135,692
September 22, 2021	10.76	10.63	10.63	10.76	10.6	316,379
September 21, 2021	10.77	10.76	10.76	10.79	10.67	281,882
September 20, 2021	10.84	10.78	10.78	10.84	10.56	3,636
September 17, 2021	11.14	10.98	10.98	11.15	10.92	108,004
September 16, 2021	10.61	11.09	11.09	11.56	10.61	12,636
September 15, 2021	10.77	10.69	10.69	11.7	10.69	12,183
September 14, 2021	11.11	10.68	10.68	11.11	10.67	8,407
September 13, 2021	11.22	11.1	11.1	11.33	11.1	15,610
September 10, 2021	11.24	11.23	11.23	11.26	11.13	18,627
September 09, 2021	11.19	11.32	11.32	11.32	11.19	2,076
September 08, 2021	11.16	11.14	11.14	11.44	11.14	1,073

Altimeter Growth Corp. (AGCUU) NASDAQ