Alamos Gold Inc. - AGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.92	47.84	47.84	48.07	45.02	4.52M
February 19, 2026	43.65	45.86	45.86	46.16	42.85	3.88M
February 18, 2026	44.3	43.74	43.74	44.39	43.36	3.24M
February 17, 2026	43.33	43.31	43.31	43.86	41.5	4.87M
February 13, 2026	43.58	45.25	45.25	45.4	43.13	4.85M
February 12, 2026	45.97	42.19	42.19	46.61	42	5.92M
February 11, 2026	46.45	46.25	46.25	46.66	44.59	3.94M
February 10, 2026	43.78	45.18	45.18	45.51	43.5	4.04M
February 09, 2026	40.85	43.85	43.85	44.01	40.73	5.04M
February 06, 2026	39.14	40.17	40.17	40.22	38.87	3.3M
February 05, 2026	39.24	37.67	37.67	40.32	37.56	6.35M
February 04, 2026	39.32	40.48	40.48	41.03	38.93	11.4M
February 03, 2026	38.68	38.29	38.29	38.77	37.24	5.82M
February 02, 2026	36.32	36.83	36.83	38.03	36.2	4.41M
January 30, 2026	38.89	36.9	36.9	39.59	36.16	10.39M
January 29, 2026	44.9	42.12	42.12	44.96	41.21	5.66M
January 28, 2026	44.5	44.43	44.43	45	43.19	3.61M
January 27, 2026	42.67	43.64	43.64	43.65	41.46	3.59M
January 26, 2026	44.39	42.64	42.64	45.18	42.58	5.63M
January 23, 2026	42.79	43.42	43.42	43.95	42.58	3.55M
January 22, 2026	40.19	42.18	42.18	42.7	40.09	3.05M
January 21, 2026	41.94	40.16	40.16	42.06	40.05	4.04M
January 20, 2026	40.33	40.84	40.84	41.15	40.24	4.4M
January 16, 2026	40.05	38.9	38.9	40.36	38.85	3.86M
January 15, 2026	39.61	40.3	40.3	40.77	38.41	6.46M
January 14, 2026	43.45	42.99	42.99	43.51	42.2	2.11M
January 13, 2026	42.96	42.77	42.77	43.87	42.69	1.79M
January 12, 2026	42.86	42.56	42.56	43.49	42.43	2.5M
January 09, 2026	41.92	41.81	41.81	42.89	41.71	2.2M
January 08, 2026	40.59	41.62	41.62	41.74	40.33	1.93M
January 07, 2026	39.49	41.14	41.14	41.17	39.29	2.32M
January 06, 2026	39.73	40.6	40.6	40.83	39.65	2.29M
January 05, 2026	39.15	39.28	39.28	40.56	38.96	2.36M
January 02, 2026	39.17	38.41	38.41	39.19	37.21	1.83M
December 31, 2025	38.79	38.58	38.58	39.51	38.48	1.17M
December 30, 2025	39.72	39.13	39.13	39.81	38.91	1.57M
December 29, 2025	39.07	38.88	38.88	39.7	38.37	2.71M
December 26, 2025	40.79	40.77	40.77	40.98	40.1	1.05M
December 24, 2025	40.65	40.35	40.35	40.66	39.64	712,121
December 23, 2025	40.77	40.65	40.65	40.81	39.97	1.78M
December 22, 2025	39.64	40.49	40.49	40.82	39.4	3.4M
December 19, 2025	37.79	38.48	38.48	38.71	37.79	8.17M
December 18, 2025	37.5	37.7	37.7	38.31	37.2	1.91M
December 17, 2025	37.95	37.64	37.64	37.99	36.86	2.02M
December 16, 2025	37.7	37.33	37.33	38.14	36.9	2.65M
December 15, 2025	38.54	37.52	37.52	38.85	37.03	2.76M
December 12, 2025	39.1	38.49	38.49	39.44	37.94	2.58M
December 11, 2025	37.2	38.45	38.45	38.97	37.14	2.62M
December 10, 2025	36.6	37.19	37.19	37.43	35.83	2.28M
December 09, 2025	35.67	36.58	36.58	36.69	35.61	1.5M
December 08, 2025	36.2	35.46	35.46	36.37	35.45	2.1M
December 05, 2025	36.64	36.08	36.08	37.14	35.81	1.69M
December 04, 2025	35.48	36.09	36.09	36.3	35.44	1.53M
December 03, 2025	36.63	35.81	35.78	36.75	35.63	1.61M
December 02, 2025	36.71	36.18	36.15	36.86	35.26	2.49M
December 01, 2025	37.82	37.01	37.01	38	36.83	2.66M
November 28, 2025	37	37.5	37.5	37.67	36.85	1.81M
November 26, 2025	35.09	36.77	36.77	36.88	34.98	3.15M
November 25, 2025	34.24	34.61	34.61	34.96	34.18	2.61M
November 24, 2025	32.8	34.39	34.39	34.48	32.41	3.04M

Alamos Gold Inc. (AGI) NYSE