Free Trial

Allied Gaming & Entertainment (AGAE) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free AGAE Stock Alerts
$0.79
0.00 (-0.57%)
(As of 01:02 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Allied Gaming & Entertainment Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
-13.68%
3 Month
Performance
-29.22%
6 Month
Performance
-8.45%
Year-To-Date
Performance
-25.88%
1 Year
Performance
-18.17%
Receive AGAE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allied Gaming & Entertainment and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

AGAE Stock Chart for Tuesday, May, 14, 2024

AGAE Chart by TradingView

Allied Gaming & Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$0.80$0.79
-0.60%		$0.80$0.7910,314 shs$34.88 million
05/10/2024$0.79$0.80
+1.73%		$0.82$0.799,006 shs$35.27 million
05/09/2024$0.85$0.79
-7.49%		$0.85$0.7926,508 shs$34.66 million
05/08/2024$0.82$0.85
+3.41%		$0.85$0.823,791 shs$37.47 million
05/07/2024$0.82$0.82
-0.12%		$0.86$0.827,735 shs$36.24 million
05/06/2024$0.82$0.82
+0.85%		$0.84$0.8213,899 shs$36.28 million
05/03/2024$0.82$0.82
-0.32%		$0.84$0.816,914 shs$35.98 million
05/02/2024$0.85$0.82
-3.23%		$0.85$0.818,144 shs$36.09 million
05/01/2024$0.82$0.85
+2.55%		$0.85$0.803,691 shs$37.30 million
04/30/2024$0.81$0.82
+1.73%		$0.85$0.7941,883 shs$36.37 million
04/29/2024$0.80$0.81
+0.63%		$0.82$0.7917,884 shs$35.75 million
04/26/2024$0.82$0.80
-1.34%		$0.83$0.7915,497 shs$35.53 million
04/25/2024$0.82$0.82
-1.10%		$0.82$0.807,134 shs$36.01 million
04/24/2024$0.86$0.82
-3.97%		$0.85$0.8016,616 shs$36.41 million
04/23/2024$0.81$0.86
+5.52%		$0.86$0.817,964 shs$37.91 million
04/22/2024$0.83$0.81
-1.32%		$0.99$0.8124,936 shs$35.93 million
04/19/2024$0.79$0.83
+4.40%		$0.87$0.7813,491 shs$36.42 million
04/18/2024$0.84$0.79
-5.94%		$0.84$0.7833,512 shs$34.88 million
04/17/2024$0.91$0.84
-7.62%		$0.89$0.8336,704 shs$37.08 million
04/16/2024$0.89$0.91
+2.18%		$0.94$0.887,921 shs$40.14 million
04/15/2024$0.91$0.89
-2.22%		$0.92$0.8824,828 shs$39.29 million
04/12/2024$0.92$0.91
-1.07%		$0.94$0.917,597 shs$40.18 million
04/11/2024$0.95$0.92
-3.16%		$0.96$0.9212,406 shs$40.61 million
04/10/2024$0.96$0.95
-1.04%		$0.98$0.9511,407 shs$41.93 million
04/09/2024$0.97$0.96
-1.03%		$0.96$0.961,293 shs$42.37 million
04/08/2024$0.96$0.97
+1.04%		$0.99$0.965,662 shs$42.82 million
04/05/2024$0.98$0.96
-2.04%		$0.98$0.9310,370 shs$42.37 million
04/04/2024$0.93$0.98
+5.94%		$0.99$0.9228,258 shs$43.25 million
04/03/2024$0.91$0.93
+1.56%		$0.96$0.9213,745 shs$40.83 million
04/02/2024$0.90$0.91
+1.48%		$0.96$0.9044,533 shs$33.55 million
04/01/2024$1.01$0.90
-11.14%		$0.98$0.9065,999 shs$33.06 million
03/29/2024$1.01$1.01$1.15$1.0140,746 shs$37.21 million
03/28/2024$1.10$1.01
-8.18%		$1.15$1.0140,743 shs$37.21 million
03/27/2024$0.92$1.10
+19.44%		$1.10$0.94160,482 shs$40.52 million
03/26/2024$0.93$0.92
-0.97%		$0.94$0.9112,193 shs$33.93 million
03/25/2024$0.94$0.93
-0.86%		$0.94$0.9130,418 shs$34.26 million
03/22/2024$0.91$0.94
+3.05%		$0.95$0.9212,275 shs$34.56 million
03/21/2024$0.91$0.91
+0.03%		$0.94$0.9115,140 shs$33.54 million
03/20/2024$0.94$0.91
-2.67%		$0.94$0.9017,416 shs$33.52 million
03/19/2024$0.95$0.94
-1.61%		$0.95$0.9037,865 shs$34.45 million
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
03/18/2024$0.96$0.95
-1.01%		$0.96$0.9147,823 shs$35.01 million
03/15/2024$0.94$0.96
+2.13%		$0.96$0.919,098 shs$35.37 million
03/14/2024$0.96$0.94
-2.08%		$0.95$0.8915,040 shs$34.63 million
03/13/2024$0.94$0.96
+2.13%		$0.97$0.9431,767 shs$35.37 million
03/12/2024$0.96$0.94
-2.08%		$0.98$0.9319,320 shs$34.63 million
03/11/2024$0.94$0.96
+2.13%		$1.00$0.9330,000 shs$35.37 million
03/08/2024$0.94$0.94$0.96$0.9017,272 shs$34.63 million
03/07/2024$0.91$0.94
+3.24%		$0.99$0.9056,683 shs$34.63 million
03/06/2024$0.92$0.91
-1.03%		$0.92$0.8925,839 shs$33.54 million
03/05/2024$0.93$0.92
-0.74%		$0.94$0.8944,363 shs$33.90 million
03/04/2024$0.90$0.93
+2.98%		$0.94$0.8935,302 shs$34.15 million
03/01/2024$0.95$0.90
-5.28%		$0.97$0.89117,250 shs$33.16 million
02/29/2024$0.96$0.95
-0.49%		$0.99$0.9455,204 shs$35.01 million
02/28/2024$1.01$0.96
-5.45%		$1.06$0.95177,654 shs$35.18 million
02/27/2024$1.01$1.01$1.05$0.9730,893 shs$37.21 million
02/26/2024$1.03$1.01
-1.94%		$1.03$0.9687,321 shs$37.21 million
02/23/2024$1.05$1.03
-1.90%		$1.08$1.0115,093 shs$37.95 million
02/22/2024$1.05$1.05$1.08$1.0219,799 shs$38.68 million
02/21/2024$1.03$1.05
+1.94%		$1.06$1.047,776 shs$38.68 million
02/20/2024$1.08$1.03
-4.63%		$1.07$1.039,278 shs$37.95 million
02/19/2024$1.08$1.08$1.12$1.0612,200 shs$39.79 million
02/16/2024$1.09$1.08
-0.46%		$1.12$1.0612,217 shs$39.79 million
02/15/2024$1.11$1.09
-2.25%		$1.13$1.086,229 shs$39.98 million
02/14/2024$1.08$1.11
+2.78%		$1.14$1.0815,622 shs$40.89 million
02/13/2024$1.17$1.08
-7.69%		$1.16$1.0762,905 shs$39.79 million

Related Companies:
This page (NASDAQ:AGAE) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace