Agencia Comercial Spirits Stock Price History
NASDAQ: AGCCConsumer StaplesBeverages (Production/Distribution)USD
15.44+0.655 (+4.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AGCC price history at a glance
The price history for Agencia Comercial Spirits (AGCC) on this page begins on October 20, 2025, when the stock closed at $4.48; it most recently closed at $15.44 on October 5, 2026. The highest price in this record is $25.73, reached on April 20, 2026; the latest close is 40.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $25.73
- Date of high
- Apr 20, 2026
- Low since 2025
- $3.66
- Date of low
- Oct 20, 2025
- 52-week high
- $25.73
- 52-week low
- $3.66
- IPO year
- 2025
- Last close
- $14.79
AGCC returns
1 week
-2.09%
1 month
+8.16%
3 months
-2.60%
6 months
-5.22%
Year to date
+51.49%
AGCC price return, excluding dividends.
AGCC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.44 | +47.47% |
| 2025* | 10.47 | +133.71% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
AGCC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.67 | 14.79 | 14.67 | 14.79 | -4.61% | |
| 14.76 | 15.50 | 14.59 | 15.50 | +3.33% | |
| 14.53 | 15.00 | 14.05 | 15.00 | 0.00% | |
| 14.81 | 15.00 | 14.81 | 15.00 | 0.00% | |
| 14.78 | 15.00 | 14.50 | 15.00 | -0.66% | |
| 15.43 | 15.43 | 14.50 | 15.10 | +3.78% | |
| 14.30 | 15.00 | 14.18 | 14.55 | +0.34% | |
| 15.00 | 15.50 | 14.00 | 14.50 | +2.11% | |
| 14.85 | 15.07 | 13.88 | 14.20 | -5.33% | |
| 14.81 | 15.49 | 14.79 | 15.00 | +0.70% | |
| 14.59 | 14.90 | 14.58 | 14.90 | +4.82% | |
| 14.00 | 14.25 | 13.81 | 14.21 | +1.50% | |
| 13.57 | 14.04 | 13.57 | 14.00 | +2.94% | |
| 13.55 | 14.30 | 13.55 | 13.60 | +3.34% | |
| 13.15 | 13.80 | 12.90 | 13.16 | +4.94% | |
| 13.84 | 13.89 | 11.19 | 12.54 | -6.21% | |
| 13.90 | 13.90 | 13.18 | 13.37 | +1.67% | |
| 13.71 | 13.89 | 13.15 | 13.15 | -5.73% | |
| 14.44 | 14.44 | 13.85 | 13.95 | +1.82% | |
| 14.00 | 14.00 | 13.70 | 13.70 | +0.44% | |
| 13.90 | 14.21 | 13.64 | 13.64 | -3.54% | |
| 13.68 | 14.19 | 13.68 | 14.14 | +3.44% | |
| 14.50 | 14.50 | 13.18 | 13.67 | -5.27% | |
| 14.50 | 14.95 | 14.40 | 14.43 | -1.10% | |
| 15.00 | 15.00 | 14.45 | 14.59 | -0.82% | |
| 14.69 | 14.85 | 14.52 | 14.71 | +1.34% | |
| 14.59 | 14.97 | 14.37 | 14.52 | -0.99% | |
| 14.71 | 15.05 | 14.66 | 14.66 | -1.28% | |
| 14.75 | 15.50 | 14.62 | 14.85 | +2.20% | |
| 14.70 | 14.76 | 14.53 | 14.53 | +0.90% | |
| 15.10 | 15.10 | 14.39 | 14.40 | +0.56% | |
| 14.90 | 15.20 | 14.32 | 14.32 | -3.24% | |
| 14.90 | 15.00 | 14.70 | 14.80 | +1.16% | |
| 14.80 | 14.85 | 14.60 | 14.63 | +2.16% | |
| 14.50 | 14.98 | 14.32 | 14.32 | -1.72% | |
| 14.75 | 14.75 | 14.57 | 14.57 | +0.48% | |
| 14.57 | 14.70 | 14.50 | 14.50 | +1.19% | |
| 14.51 | 14.70 | 14.02 | 14.33 | -1.85% | |
| 14.80 | 14.95 | 14.60 | 14.60 | -1.48% | |
| 14.96 | 15.24 | 14.80 | 14.82 | -0.60% | |
| 15.08 | 15.16 | 14.88 | 14.91 | -0.67% | |
| 15.29 | 15.81 | 14.96 | 15.01 | -1.51% | |
| 15.22 | 15.60 | 15.00 | 15.24 | +0.13% | |
| 15.05 | 15.28 | 14.89 | 15.22 | +1.94% | |
| 15.17 | 15.30 | 14.80 | 14.93 | -0.86% | |
| 15.07 | 15.27 | 14.86 | 15.06 | -0.43% | |
| 15.03 | 15.23 | 14.90 | 15.13 | +0.83% | |
| 15.41 | 15.65 | 14.65 | 15.00 | -1.32% | |
| 15.06 | 15.32 | 14.90 | 15.20 | +0.26% | |
| 16.13 | 16.13 | 14.80 | 15.16 | +0.26% | |
| 14.80 | 15.50 | 14.75 | 15.12 | +0.03% | |
| 15.30 | 16.20 | 14.50 | 15.12 | -0.92% | |
| 15.35 | 15.39 | 15.00 | 15.26 | +2.31% | |
| 14.80 | 15.29 | 14.78 | 14.91 | -0.67% | |
| 15.11 | 15.11 | 14.81 | 15.01 | -2.85% | |
| 15.20 | 15.45 | 14.98 | 15.45 | +2.86% | |
| 15.60 | 15.60 | 14.54 | 15.02 | -2.40% | |
| 14.62 | 15.90 | 14.62 | 15.39 | -0.71% | |
| 14.82 | 15.60 | 14.82 | 15.50 | +3.61% | |
| 15.20 | 15.57 | 14.96 | 14.96 | -4.26% | |
| 15.07 | 15.75 | 14.79 | 15.63 | +4.17% | |
| 14.13 | 15.38 | 14.13 | 15.00 | +5.71% | |
| 16.20 | 16.50 | 14.19 | 14.19 | -11.81% | |
| 15.18 | 16.15 | 15.04 | 16.09 | +5.99% | |
| 15.18 | 15.47 | 14.68 | 15.18 | +0.66% | |
| 15.23 | 15.45 | 14.92 | 15.08 | -0.13% | |
| 15.33 | 15.40 | 14.81 | 15.10 | -2.45% | |
| 15.54 | 15.54 | 15.03 | 15.48 | +4.59% | |
| 14.82 | 15.40 | 14.80 | 14.80 | -2.66% | |
| 14.95 | 15.73 | 14.90 | 15.21 | +0.43% | |
| 15.00 | 15.33 | 15.00 | 15.14 | +0.87% | |
| 14.92 | 15.55 | 14.92 | 15.01 | +0.74% | |
| 15.24 | 15.48 | 14.90 | 14.90 | -1.32% | |
| 15.30 | 16.50 | 14.90 | 15.10 | +0.40% | |
| 15.21 | 16.61 | 14.80 | 15.04 | +2.73% | |
| 15.35 | 15.35 | 14.64 | 14.64 | -6.03% | |
| 15.59 | 15.96 | 14.90 | 15.58 | -0.13% | |
| 15.72 | 15.72 | 14.36 | 15.60 | -0.73% | |
| 13.49 | 16.17 | 13.49 | 15.72 | +17.54% | |
| 13.99 | 14.48 | 13.24 | 13.37 | -5.48% | |
| 14.41 | 14.57 | 13.80 | 14.15 | -1.77% | |
| 14.50 | 14.71 | 14.30 | 14.40 | -0.96% | |
| 15.06 | 15.20 | 14.50 | 14.54 | -3.32% | |
| 14.81 | 15.40 | 14.53 | 15.04 | -1.05% | |
| 14.71 | 16.00 | 14.12 | 15.20 | +2.01% | |
| 15.84 | 16.54 | 14.90 | 14.90 | -1.13% | |
| 15.29 | 15.29 | 14.95 | 15.07 | -0.92% | |
| 15.97 | 15.97 | 14.04 | 15.21 | -3.55% | |
| 16.50 | 17.20 | 15.55 | 15.77 | -4.42% | |
| 17.00 | 17.70 | 16.50 | 16.50 | -2.88% | |
| 17.60 | 17.85 | 16.80 | 16.99 | -5.56% | |
| 17.12 | 18.75 | 17.00 | 17.99 | +5.08% | |
| 18.70 | 19.00 | 16.29 | 17.12 | -7.26% | |
| 18.00 | 18.46 | 17.60 | 18.46 | +6.34% | |
| 17.55 | 18.33 | 17.00 | 17.36 | +0.70% | |
| 17.62 | 17.91 | 17.24 | 17.24 | -2.16% | |
| 17.10 | 17.62 | 16.47 | 17.62 | +4.82% | |
| 17.01 | 17.65 | 15.68 | 16.81 | -1.75% | |
| 18.25 | 19.14 | 16.65 | 17.11 | +1.18% | |
| 17.50 | 17.71 | 16.70 | 16.91 | -3.37% | |
| 18.97 | 18.97 | 17.50 | 17.50 | -6.42% | |
| 19.80 | 21.69 | 18.50 | 18.70 | -5.46% | |
| 19.60 | 19.95 | 19.26 | 19.78 | +2.70% | |
| 18.80 | 19.58 | 18.00 | 19.26 | +2.45% | |
| 19.27 | 19.27 | 17.99 | 18.80 | +2.23% | |
| 18.55 | 19.54 | 18.15 | 18.39 | -1.13% | |
| 17.95 | 18.99 | 17.07 | 18.60 | +6.77% | |
| 18.72 | 19.20 | 17.40 | 17.42 | -8.22% | |
| 18.18 | 18.98 | 17.30 | 18.98 | +3.49% | |
| 18.35 | 18.73 | 17.00 | 18.34 | -0.33% | |
| 17.50 | 18.40 | 17.40 | 18.40 | +5.75% | |
| 18.96 | 19.24 | 17.01 | 17.40 | -7.94% | |
| 18.07 | 19.20 | 17.85 | 18.90 | +2.61% | |
| 16.63 | 19.49 | 13.21 | 18.42 | +10.83% | |
| 22.11 | 22.11 | 15.42 | 16.62 | -24.63% | |
| 21.80 | 22.83 | 20.00 | 22.05 | +4.95% | |
| 23.03 | 25.73 | 20.95 | 21.01 | -12.31% | |
| 18.62 | 25.06 | 17.99 | 23.96 | +26.97% | |
| 19.15 | 19.37 | 17.01 | 18.87 | +1.23% | |
| 18.63 | 19.10 | 17.42 | 18.64 | -1.22% | |
| 15.48 | 21.30 | 15.20 | 18.87 | +21.82% | |
| 15.00 | 15.76 | 14.94 | 15.49 | +2.86% | |
| 15.10 | 16.50 | 14.92 | 15.06 | +0.27% | |
| 15.25 | 15.54 | 14.42 | 15.02 | -0.96% | |
| 14.81 | 16.23 | 13.07 | 15.17 | +2.40% | |
| 15.39 | 15.78 | 14.80 | 14.81 | -5.06% | |
| 15.30 | 16.00 | 15.15 | 15.60 | +0.71% | |
| 15.16 | 15.50 | 14.91 | 15.49 | +2.92% | |
| 15.11 | 15.70 | 14.95 | 15.05 | -0.40% | |
| 15.32 | 15.54 | 14.80 | 15.11 | -2.45% | |
| 15.43 | 15.63 | 14.92 | 15.49 | -1.65% | |
| 15.15 | 15.93 | 14.96 | 15.75 | +4.51% | |
| 15.31 | 15.91 | 14.80 | 15.07 | -0.53% | |
| 15.19 | 16.09 | 15.00 | 15.15 | -1.24% | |
| 15.51 | 16.11 | 14.90 | 15.34 | -0.39% | |
| 15.41 | 15.99 | 14.27 | 15.40 | -0.96% | |
| 15.06 | 16.08 | 14.91 | 15.55 | +3.74% | |
| 15.30 | 16.54 | 14.76 | 14.99 | -1.38% | |
| 14.50 | 18.11 | 14.31 | 15.20 | +8.19% | |
| 15.71 | 16.34 | 14.01 | 14.05 | -5.64% | |
| 15.51 | 16.18 | 14.80 | 14.89 | -2.68% | |
| 15.97 | 17.00 | 14.90 | 15.30 | -1.29% | |
| 15.23 | 16.51 | 14.85 | 15.50 | +3.20% | |
| 16.84 | 17.72 | 14.28 | 15.02 | -5.77% | |
| 16.50 | 18.15 | 14.98 | 15.94 | +1.98% | |
| 18.69 | 18.69 | 13.27 | 15.63 | -16.37% | |
| 18.60 | 19.99 | 16.16 | 18.69 | +0.54% | |
| 21.30 | 23.66 | 17.00 | 18.59 | +2.14% | |
| 19.36 | 24.98 | 18.11 | 18.20 | +0.50% | |
| 15.67 | 18.11 | 14.30 | 18.11 | +17.67% | |
| 14.00 | 15.39 | 12.90 | 15.39 | +9.77% | |
| 15.47 | 15.47 | 13.43 | 14.02 | +2.94% | |
| 15.26 | 16.59 | 13.31 | 13.62 | -9.02% | |
| 13.64 | 15.05 | 13.62 | 14.97 | +12.30% | |
| 14.19 | 14.19 | 13.20 | 13.33 | -0.52% | |
| 13.18 | 14.00 | 13.18 | 13.40 | +2.06% | |
| 14.21 | 15.47 | 11.99 | 13.13 | -9.76% | |
| 13.38 | 14.66 | 13.00 | 14.55 | +10.56% | |
| 11.30 | 13.36 | 11.30 | 13.16 | +15.44% | |
| 10.70 | 11.53 | 10.10 | 11.40 | +13.43% | |
| 9.06 | 10.50 | 9.06 | 10.05 | +2.55% | |
| 10.81 | 10.91 | 9.80 | 9.80 | -2.97% | |
| 11.29 | 11.30 | 9.86 | 10.10 | -12.02% | |
| 12.29 | 13.66 | 10.34 | 11.48 | -1.12% | |
| 11.70 | 11.95 | 10.63 | 11.61 | +1.04% | |
| 12.10 | 12.10 | 10.53 | 11.49 | +2.22% | |
| 11.08 | 12.62 | 10.50 | 11.24 | +1.81% | |
| 9.81 | 11.70 | 9.81 | 11.04 | +12.54% | |
| 9.88 | 10.75 | 9.68 | 9.81 | +3.70% | |
| 9.80 | 9.80 | 9.05 | 9.46 | +0.11% | |
| 10.00 | 10.70 | 9.37 | 9.45 | -5.41% | |
| 9.70 | 10.90 | 9.54 | 9.99 | +2.99% | |
| 9.90 | 10.40 | 9.43 | 9.70 | -4.24% | |
| 9.06 | 10.89 | 9.06 | 10.13 | +5.52% | |
| 10.22 | 11.60 | 9.54 | 9.60 | -4.00% | |
| 9.39 | 10.69 | 9.05 | 10.00 | +3.73% | |
| 10.09 | 10.13 | 9.64 | 9.64 | -3.79% | |
| 9.52 | 10.13 | 9.52 | 10.02 | +3.69% | |
| 9.50 | 9.99 | 9.50 | 9.66 | +3.46% | |
| 9.56 | 10.35 | 8.88 | 9.34 | +0.32% | |
| 8.47 | 9.87 | 8.47 | 9.31 | +8.89% | |
| 10.58 | 11.25 | 8.01 | 8.55 | -19.11% | |
| 11.15 | 11.44 | 10.57 | 10.57 | -6.24% | |
| 12.35 | 12.35 | 10.75 | 11.27 | -4.63% | |
| 12.51 | 13.75 | 11.82 | 11.82 | -1.58% | |
| 12.16 | 12.73 | 11.70 | 12.01 | +0.25% | |
| 13.08 | 13.72 | 11.77 | 11.98 | -7.85% | |
| 13.16 | 14.72 | 12.51 | 13.00 | -1.74% | |
| 10.94 | 13.87 | 10.94 | 13.23 | +25.28% | |
| 10.69 | 11.07 | 10.48 | 10.56 | -4.52% | |
| 10.50 | 12.11 | 10.50 | 11.06 | +2.03% | |
| 10.40 | 11.50 | 10.19 | 10.84 | +3.53% | |
| 9.77 | 10.50 | 9.77 | 10.47 | +7.27% | |
| 10.01 | 10.57 | 9.75 | 9.76 | -2.40% | |
| 10.16 | 10.60 | 9.95 | 10.00 | -3.38% | |
| 9.88 | 11.00 | 9.88 | 10.35 | +6.15% | |
| 11.02 | 11.02 | 9.26 | 9.75 | -7.14% | |
| 10.76 | 10.90 | 9.90 | 10.50 | -2.14% | |
| 10.90 | 11.11 | 9.95 | 10.73 | +3.07% | |
| 10.20 | 11.52 | 9.85 | 10.41 | +2.87% | |
| 10.00 | 10.73 | 9.65 | 10.12 | -0.39% | |
| 10.04 | 10.45 | 9.24 | 10.16 | -0.29% | |
| 9.30 | 10.63 | 8.61 | 10.19 | +10.64% | |
| 9.49 | 10.39 | 8.31 | 9.21 | -7.44% | |
| 9.80 | 10.50 | 8.70 | 9.95 | -1.44% | |
| 9.45 | 12.00 | 9.45 | 10.10 | -3.40% | |
| 9.03 | 11.66 | 9.01 | 10.45 | +4.40% | |
| 10.01 | 11.66 | 9.38 | 10.01 | +1.62% | |
| 12.83 | 14.66 | 9.20 | 9.85 | -22.07% | |
| 10.28 | 13.78 | 10.28 | 12.64 | +27.94% | |
| 9.20 | 10.89 | 8.74 | 9.88 | +11.26% | |
| 7.25 | 9.19 | 7.02 | 8.88 | +23.68% | |
| 6.55 | 7.19 | 6.44 | 7.18 | +8.48% | |
| 6.90 | 6.99 | 6.36 | 6.62 | -0.17% | |
| 6.15 | 6.97 | 6.15 | 6.63 | +8.69% | |
| 7.30 | 7.57 | 5.99 | 6.10 | -14.92% | |
| 7.30 | 8.00 | 6.85 | 7.17 | +2.43% | |
| 6.46 | 7.49 | 6.36 | 7.00 | +11.46% | |
| 5.98 | 6.98 | 5.72 | 6.28 | +10.18% | |
| 6.10 | 6.19 | 5.54 | 5.70 | -4.36% | |
| 6.04 | 6.40 | 5.72 | 5.96 | -1.49% | |
| 6.11 | 6.34 | 5.50 | 6.05 | -2.58% | |
| 6.30 | 7.39 | 6.05 | 6.21 | -2.98% | |
| 6.85 | 7.77 | 5.60 | 6.40 | -2.57% | |
| 5.79 | 7.98 | 5.32 | 6.57 | +21.44% | |
| 5.66 | 5.80 | 5.24 | 5.41 | -2.35% | |
| 5.73 | 5.79 | 5.00 | 5.54 | -1.07% | |
| 5.63 | 5.75 | 5.04 | 5.60 | -2.27% | |
| 5.35 | 5.74 | 5.05 | 5.73 | +6.70% | |
| 5.01 | 5.59 | 4.98 | 5.37 | +0.37% | |
| 5.85 | 6.20 | 4.72 | 5.35 | -8.39% | |
| 6.20 | 6.40 | 5.61 | 5.84 | -3.84% | |
| 6.28 | 6.80 | 5.86 | 6.07 | -5.26% | |
| 5.75 | 7.10 | 4.89 | 6.41 | +19.81% | |
| 4.88 | 5.50 | 4.71 | 5.35 | +6.15% | |
| 5.34 | 5.74 | 4.71 | 5.04 | -6.67% | |
| 4.74 | 5.78 | 4.68 | 5.40 | +3.65% | |
| 5.00 | 6.90 | 4.52 | 5.21 | +21.16% | |
| 4.23 | 4.78 | 4.23 | 4.30 | -4.02% | |
| 3.93 | 4.89 | 3.74 | 4.48 | +11.72% | |
| 4.60 | 4.80 | 3.90 | 4.01 | -33.72% | |
| 3.82 | 8.25 | 3.66 | 6.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AGCC chart for longer ranges.