NYSE American · AGIG · stock
Abundia Global Impact Group, INC. (AGIG) stock price history
Every NYSE American trading session of Abundia Global Impact Group, INC. from Jan 22, 2002 to Sep 28, 2026: 6,211 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGIG adjusted close, 2002 to 2026
- $2,555
- All time high, 2011
- $6.86
- 52 week high, $0.8300 low
- 6,211
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
AGIG key facts
- Abundia Global Impact Group, INC. (AGIG) closed at $1.23 on Sep 28, 2026 on NYSE American.
- AGIG's all time high close is $2,555, set on Jul 6, 2011; its all time low close is $0.8300 on Aug 7, 2026.
- AGIG's 52 week range is $0.8300 to $6.86.
- AGIG returned -82.3% over the year to Sep 28, 2026 and -94.5% over five years.
- Over ten years AGIG returned -95%, -25.6% a year compounded.
- AGIG's deepest drawdown was -100.0% from Jul 6, 2011 to Aug 7, 2026.
- DataCedar holds 6,211 daily sessions of AGIG history from Jan 22, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AGIG price chart, 2002 to 2026
AGIG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.8% |
| 3 months | +20.6% |
| 6 months | -17.4% |
| Year to date | -38.2% |
| 1 year | -82.3% |
| 3 years | -93.8% |
| 5 years | -94.5% |
| 10 years | -94.8% |
| Since Jan 22, 2002 | -97.7% |
| Compound annual growth, 24.7 years | -14.2% |
AGIG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,555 on Jul 6, 2011
- All time low close
- $0.8300 on Aug 7, 2026
- 52 week high
- $6.86 on Sep 29, 2025
- 52 week low
- $0.8300 on Aug 7, 2026
- Deepest drawdown
- -100.0% from Jul 6, 2011 to Aug 7, 2026, not yet recovered
- Best single session
- +494.7% on Mar 7, 2022
- Worst single session
- -57.4% on Dec 11, 2012
- Volatility, 1 year annualised
- 123.5%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2005, +221%
- Worst calendar year
- 2012, -98%
AGIG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 22, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.97 | $5.31 | $0.8300 | $1.23 | -37.9% | 92.7M | 185 |
| 2025 | $13.50 | $32.00 | $1.36 | $1.98 | -84.7% | 125M | 250 |
| 2024 | $18.10 | $25.70 | $9.60 | $12.90 | -27.9% | 14.5M | 252 |
| 2023 | $34.90 | $40.30 | $16.00 | $17.90 | -48.0% | 4.6M | 250 |
| 2022 | $14.30 | $166.10 | $10.70 | $34.40 | +140.6% | 118.6M | 251 |
| 2021 | $17.10 | $35.50 | $14.00 | $14.30 | -18.3% | 27.1M | 252 |
| 2020 | $18.75 | $63.60 | $8.60 | $17.50 | -6.7% | 30.3M | 253 |
| 2019 | $25.00 | $46.25 | $17.50 | $18.75 | -21.1% | 772K | 252 |
| 2018 | $40.00 | $58.75 | $22.50 | $23.75 | -42.4% | 1M | 251 |
| 2017 | $22.50 | $131.25 | $22.50 | $41.25 | +83.3% | 1.3M | 251 |
| 2016 | $21.25 | $53.75 | $18.75 | $22.50 | +5.9% | 561.3K | 252 |
| 2015 | $21.25 | $33.75 | $18.75 | $21.25 | +6.3% | 129K | 252 |
| 2014 | $31.25 | $93.75 | $15.00 | $20.00 | -36.0% | 617.5K | 252 |
| 2013 | $27.50 | $60.00 | $22.50 | $31.25 | +13.6% | 676K | 252 |
| 2012 | $1,579 | $1,841 | $23.75 | $27.50 | -98.2% | 1.5M | 250 |
| 2011 | $2,273 | $2,613 | $1,258 | $1,524 | -32.6% | 316.6K | 252 |
| 2010 | $764.63 | $2,512 | $741.86 | $2,261 | +197.7% | 548K | 252 |
| 2009 | $402.19 | $763.40 | $193.74 | $759.70 | +85.0% | 133.9K | 252 |
| 2008 | $363.09 | $1,440 | $244.23 | $410.70 | +12.0% | 177.4K | 253 |
| 2007 | $883.69 | $883.69 | $276.53 | $366.70 | -58.6% | 97.1K | 251 |
| 2006 | $360.69 | $967.85 | $210.40 | $884.89 | +133.7% | 96.7K | 251 |
| 2005 | $117.83 | $479.72 | $91.37 | $378.72 | +221.4% | 57.1K | 252 |
| 2004 | $87.77 | $162.31 | $72.14 | $117.83 | +34.2% | 15.5K | 252 |
| 2003 | $43.28 | $90.17 | $27.65 | $87.77 | +102.8% | 18.4K | 252 |
| 2002 | $48.09 | $90.17 | $14.43 | $43.28 | n/a | 15.4K | 239 |
AGIG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.23 | +15.0% |
| August 2026 | $1.07 | +10.3% |
| July 2026 | $0.9700 | -1.0% |
| June 2026 | $0.9800 | -16.2% |
| May 2026 | $1.17 | -3.3% |
| April 2026 | $1.21 | -16.0% |
| March 2026 | $1.44 | -65.6% |
| February 2026 | $4.18 | +32.3% |
| January 2026 | $3.16 | +59.6% |
| December 2025 | $1.98 | -10.0% |
| November 2025 | $2.20 | -62.0% |
| October 2025 | $5.79 | -7.1% |
About the AGIG data
Daily bars. 6,211 sessions from Jan 22, 2002 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AGIG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
AGIG share price history
