Alamos Gold Stock Price History
NYSE: AGIBasic MaterialsPrecious MetalsUSD
32.90+0.68 (+2.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AGI price history at a glance
The price history for Alamos Gold (AGI) on this page begins on April 28, 2003, when the stock closed at $0.76; it most recently closed at $32.90 on October 5, 2026. The highest price in this record is $55.41, reached on March 2, 2026; the latest close is 40.6% below that peak. Across the 22 complete calendar years in the table, AGI finished higher in 14 and lower in 8. Its best year was 2016 (+107.9%) and its worst was 2015 (-55.4%).
Over roughly 23 years the share price changed +4228.9%, a 17.4% compound annual price return (excluding dividends). In the last 12 months alone, AGI has gained 0.4%. 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 2003
- $55.41
- Date of high
- Mar 2, 2026
- Low since 2003
- $0.66
- Date of low
- Jun 2, 2003
- 52-week high
- $55.41
- 52-week low
- $27.05
- IPO year
- 2015
- Last close
- $32.90
AGI returns
1 week
+1.36%
1 month
-10.91%
3 months
+11.68%
6 months
-32.14%
Year to date
-14.72%
1 year
+0.43%
3 years
+164.10%
5 years
+298.76%
AGI price return, excluding dividends.
AGI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.90 | -14.35% |
| 2025 | 38.41 | +100.37% |
| 2024 | 19.17 | +42.32% |
| 2023 | 13.47 | +33.23% |
| 2022 | 10.11 | +31.47% |
| 2021 | 7.69 | -12.11% |
| 2020 | 8.75 | +49.32% |
| 2019 | 5.86 | +54.62% |
| 2018 | 3.79 | -41.78% |
| 2017 | 6.51 | -4.82% |
| 2016 | 6.84 | +107.90% |
| 2015 | 3.29 | -55.36% |
| 2014 | 7.37 | -40.61% |
| 2013 | 12.41 | -27.21% |
| 2012 | 17.05 | +0.18% |
| 2011 | 17.02 | -10.84% |
| 2010 | 19.09 | +59.48% |
| 2009 | 11.97 | +71.24% |
| 2008 | 6.99 | +19.49% |
| 2007 | 5.85 | -29.77% |
| 2006 | 8.33 | +50.91% |
| 2005 | 5.52 | +84.00% |
| 2004 | 3.00 | +47.78% |
| 2003* | 2.03 | +167.11% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
AGI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.78 | 33.13 | 32.62 | 32.90 | +2.11% | |
| 31.46 | 32.31 | 31.40 | 32.22 | +2.19% | |
| 31.64 | 31.92 | 31.18 | 31.53 | -3.67% | |
| 32.56 | 33.00 | 32.14 | 32.73 | +1.30% | |
| 32.56 | 32.56 | 31.72 | 32.31 | -0.46% | |
| 32.46 | 32.62 | 31.79 | 32.46 | +1.79% | |
| 32.40 | 32.48 | 31.86 | 31.89 | -1.54% | |
| 33.43 | 33.53 | 32.34 | 32.39 | -1.97% | |
| 32.93 | 33.29 | 32.58 | 33.04 | +0.98% | |
| 32.60 | 33.26 | 32.11 | 32.72 | -5.16% | |
| 34.15 | 34.59 | 33.82 | 34.50 | +1.17% | |
| 33.96 | 34.22 | 33.48 | 34.10 | -1.13% | |
| 35.15 | 35.32 | 34.33 | 34.49 | -4.96% | |
| 35.22 | 36.42 | 35.12 | 36.29 | +3.07% | |
| 35.64 | 35.65 | 34.79 | 35.21 | -1.43% | |
| 36.03 | 36.10 | 35.29 | 35.72 | -0.11% | |
| 35.61 | 36.18 | 34.99 | 35.76 | +3.80% | |
| 36.00 | 36.02 | 33.97 | 34.45 | -2.05% | |
| 35.77 | 35.87 | 34.70 | 35.17 | -1.37% | |
| 34.90 | 35.90 | 34.68 | 35.66 | -0.72% | |
| 36.25 | 36.87 | 35.62 | 35.92 | +0.70% | |
| 35.70 | 36.10 | 35.49 | 35.67 | -3.41% | |
| 37.23 | 37.79 | 36.73 | 36.93 | +1.32% | |
| 36.70 | 37.06 | 36.43 | 36.45 | -1.41% | |
| 36.74 | 37.46 | 36.67 | 36.97 | -1.91% | |
| 37.40 | 37.84 | 36.53 | 37.69 | +4.32% | |
| 35.77 | 36.64 | 35.64 | 36.13 | +3.47% | |
| 35.20 | 36.21 | 34.84 | 34.92 | -4.62% | |
| 36.42 | 37.19 | 35.67 | 36.61 | -0.38% | |
| 38.10 | 38.16 | 36.31 | 36.75 | -2.98% | |
| 37.54 | 38.21 | 37.43 | 37.88 | +0.88% | |
| 38.08 | 38.57 | 37.52 | 37.55 | -3.77% | |
| 37.62 | 39.11 | 37.52 | 39.02 | +1.83% | |
| 38.15 | 38.81 | 37.45 | 38.32 | +1.22% | |
| 37.93 | 38.26 | 37.45 | 37.86 | +3.19% | |
| 35.35 | 36.76 | 35.35 | 36.69 | +2.66% | |
| 34.54 | 36.34 | 34.54 | 35.74 | +8.63% | |
| 33.39 | 33.68 | 32.84 | 32.90 | -3.21% | |
| 33.66 | 34.57 | 33.50 | 33.99 | +1.89% | |
| 33.34 | 33.97 | 33.20 | 33.36 | +1.55% | |
| 33.00 | 33.25 | 32.54 | 32.85 | -2.03% | |
| 34.41 | 34.49 | 33.49 | 33.53 | +0.24% | |
| 33.07 | 33.83 | 33.07 | 33.45 | +0.78% | |
| 33.15 | 33.46 | 32.65 | 33.19 | +0.12% | |
| 33.38 | 33.76 | 32.44 | 33.15 | +6.59% | |
| 30.81 | 31.53 | 30.62 | 31.10 | -0.54% | |
| 30.49 | 31.55 | 30.24 | 31.27 | +8.73% | |
| 29.54 | 29.82 | 28.55 | 28.76 | +0.21% | |
| 27.93 | 28.75 | 27.63 | 28.70 | +3.13% | |
| 27.75 | 28.18 | 27.05 | 27.83 | -2.01% | |
| 28.46 | 28.61 | 27.53 | 28.40 | -0.63% | |
| 28.66 | 29.49 | 28.06 | 28.58 | -0.73% | |
| 29.01 | 29.25 | 28.47 | 28.79 | -3.13% | |
| 29.93 | 30.19 | 29.34 | 29.72 | +0.47% | |
| 29.79 | 30.14 | 29.26 | 29.58 | +0.68% | |
| 29.52 | 29.90 | 29.07 | 29.38 | -3.80% | |
| 30.00 | 31.07 | 29.97 | 30.54 | +3.46% | |
| 28.76 | 29.63 | 28.62 | 29.52 | +4.79% | |
| 28.07 | 28.37 | 27.87 | 28.17 | -0.32% | |
| 27.80 | 28.67 | 27.63 | 28.26 | +0.04% | |
| 28.52 | 28.59 | 27.88 | 28.25 | -2.65% | |
| 29.42 | 29.68 | 28.52 | 29.02 | -1.19% | |
| 29.94 | 29.98 | 29.12 | 29.37 | +1.77% | |
| 28.96 | 29.35 | 28.63 | 28.86 | -2.04% | |
| 29.59 | 29.79 | 28.91 | 29.46 | -1.41% | |
| 29.80 | 30.02 | 29.43 | 29.88 | +2.22% | |
| 29.99 | 29.99 | 28.17 | 29.23 | -4.23% | |
| 31.49 | 31.71 | 30.27 | 30.52 | -3.33% | |
| 31.97 | 32.34 | 31.08 | 31.57 | -0.03% | |
| 31.06 | 31.90 | 30.90 | 31.58 | +4.19% | |
| 30.34 | 31.82 | 30.23 | 30.31 | -0.10% | |
| 30.91 | 31.06 | 29.93 | 30.34 | -1.30% | |
| 31.11 | 31.17 | 30.13 | 30.74 | -1.85% | |
| 31.51 | 32.21 | 31.07 | 31.32 | +0.68% | |
| 30.75 | 31.30 | 30.36 | 31.11 | +3.36% | |
| 29.91 | 31.11 | 29.49 | 30.10 | -2.53% | |
| 30.81 | 31.30 | 30.30 | 30.88 | -3.62% | |
| 32.19 | 32.19 | 30.20 | 32.04 | -11.83% | |
| 37.24 | 38.42 | 35.68 | 36.34 | -2.60% | |
| 38.27 | 39.56 | 37.29 | 37.31 | -2.89% | |
| 37.97 | 38.77 | 37.68 | 38.42 | +2.07% | |
| 37.33 | 38.72 | 37.29 | 37.64 | +6.93% | |
| 34.94 | 35.59 | 34.29 | 35.20 | +2.06% | |
| 32.99 | 34.86 | 32.86 | 34.49 | +4.48% | |
| 33.83 | 34.82 | 32.87 | 33.01 | -5.69% | |
| 36.31 | 36.35 | 33.62 | 35.00 | -2.43% | |
| 35.73 | 36.46 | 35.52 | 35.87 | +0.99% | |
| 37.69 | 37.69 | 35.38 | 35.52 | -8.00% | |
| 38.70 | 39.19 | 38.28 | 38.61 | +2.14% | |
| 38.85 | 38.97 | 37.70 | 37.80 | -4.57% | |
| 39.79 | 40.14 | 38.84 | 39.61 | +0.15% | |
| 39.67 | 40.08 | 38.40 | 39.55 | -3.06% | |
| 39.40 | 41.17 | 38.99 | 40.80 | +3.24% | |
| 38.14 | 39.98 | 37.28 | 39.52 | +2.70% | |
| 38.97 | 39.54 | 38.45 | 38.48 | -4.37% | |
| 39.70 | 40.34 | 39.31 | 40.24 | +4.96% | |
| 39.07 | 39.34 | 38.29 | 38.34 | -2.32% | |
| 38.85 | 40.07 | 38.59 | 39.25 | -0.68% | |
| 39.05 | 40.05 | 38.22 | 39.52 | +2.49% | |
| 39.55 | 39.55 | 38.32 | 38.56 | -4.32% | |
| 40.31 | 41.40 | 40.03 | 40.30 | +0.17% | |
| 41.65 | 41.83 | 39.60 | 40.23 | -7.43% | |
| 43.36 | 43.78 | 42.61 | 43.46 | -0.44% | |
| 43.93 | 44.25 | 43.14 | 43.65 | -1.84% | |
| 43.02 | 44.73 | 42.20 | 44.47 | +1.30% | |
| 43.83 | 45.10 | 43.48 | 43.90 | +1.20% | |
| 42.93 | 44.04 | 42.42 | 43.38 | +2.38% | |
| 43.22 | 44.58 | 42.19 | 42.37 | +0.88% | |
| 40.86 | 42.89 | 40.71 | 42.00 | +8.02% | |
| 39.70 | 39.93 | 38.81 | 38.88 | -0.46% | |
| 39.00 | 39.42 | 38.55 | 39.06 | -0.91% | |
| 39.98 | 40.49 | 39.33 | 39.42 | -1.30% | |
| 41.70 | 41.76 | 39.40 | 39.94 | -2.42% | |
| 41.63 | 41.63 | 40.26 | 40.93 | -1.87% | |
| 42.43 | 42.92 | 41.27 | 41.71 | -4.25% | |
| 44.62 | 44.85 | 43.47 | 43.56 | -3.54% | |
| 44.41 | 45.44 | 43.70 | 45.16 | +2.68% | |
| 44.44 | 45.00 | 42.71 | 43.98 | -2.61% | |
| 45.67 | 46.05 | 44.86 | 45.16 | +1.39% | |
| 48.52 | 49.04 | 44.47 | 44.54 | -9.01% | |
| 48.78 | 49.35 | 48.13 | 48.95 | -0.81% | |
| 49.25 | 50.40 | 49.14 | 49.35 | +2.03% | |
| 48.33 | 48.68 | 47.90 | 48.37 | +1.13% | |
| 48.54 | 48.88 | 47.59 | 47.83 | -1.95% | |
| 49.00 | 49.88 | 48.38 | 48.78 | +1.22% | |
| 47.99 | 48.68 | 47.80 | 48.19 | -0.60% | |
| 47.52 | 48.65 | 47.51 | 48.48 | +2.95% | |
| 47.72 | 48.61 | 46.60 | 47.09 | -1.11% | |
| 48.36 | 48.96 | 46.87 | 47.62 | +2.45% | |
| 46.49 | 46.87 | 45.07 | 46.48 | +0.37% | |
| 45.99 | 46.60 | 45.70 | 46.31 | +0.65% | |
| 43.30 | 46.13 | 43.27 | 46.01 | +0.85% | |
| 45.66 | 46.75 | 44.84 | 45.62 | +2.68% | |
| 42.73 | 44.66 | 42.73 | 44.43 | +6.42% | |
| 43.39 | 43.62 | 41.33 | 41.75 | -1.86% | |
| 40.31 | 42.78 | 40.02 | 42.54 | +5.53% | |
| 40.69 | 42.65 | 40.26 | 40.31 | -3.68% | |
| 42.60 | 42.75 | 41.35 | 41.85 | +2.40% | |
| 39.45 | 41.08 | 38.91 | 40.87 | +1.79% | |
| 37.81 | 41.25 | 37.71 | 40.15 | +4.91% | |
| 39.71 | 39.75 | 37.74 | 38.27 | -3.41% | |
| 39.02 | 40.11 | 37.75 | 39.62 | -5.42% | |
| 43.86 | 43.94 | 41.61 | 41.89 | -8.38% | |
| 46.68 | 47.14 | 45.34 | 45.72 | -1.19% | |
| 45.32 | 46.93 | 44.96 | 46.27 | +0.92% | |
| 47.91 | 48.05 | 45.60 | 45.85 | -5.50% | |
| 49.33 | 49.62 | 48.11 | 48.52 | -1.82% | |
| 49.94 | 50.22 | 48.46 | 49.42 | -2.25% | |
| 52.01 | 52.01 | 50.22 | 50.56 | -1.17% | |
| 48.41 | 51.25 | 47.30 | 51.16 | +2.55% | |
| 48.89 | 50.02 | 47.50 | 49.89 | +1.03% | |
| 51.14 | 51.15 | 48.07 | 49.38 | -4.97% | |
| 53.30 | 53.51 | 51.29 | 51.96 | -0.56% | |
| 52.16 | 52.63 | 49.81 | 52.25 | -5.57% | |
| 54.90 | 55.41 | 53.03 | 55.33 | +2.10% | |
| 52.94 | 54.37 | 52.67 | 54.19 | +3.32% | |
| 49.80 | 52.48 | 49.32 | 52.45 | +4.86% | |
| 50.92 | 51.00 | 49.87 | 50.02 | -1.07% | |
| 48.48 | 50.86 | 48.01 | 50.56 | +1.73% | |
| 48.00 | 49.83 | 48.00 | 49.70 | +3.89% | |
| 45.92 | 48.07 | 45.02 | 47.84 | +4.32% | |
| 43.65 | 46.17 | 42.85 | 45.86 | +4.85% | |
| 44.30 | 44.39 | 43.36 | 43.74 | +0.99% | |
| 43.33 | 43.86 | 41.50 | 43.31 | -4.29% | |
| 43.58 | 45.40 | 43.13 | 45.25 | +7.25% | |
| 45.97 | 46.61 | 42.00 | 42.19 | -8.78% | |
| 46.45 | 46.66 | 44.59 | 46.25 | +2.37% | |
| 43.78 | 45.51 | 43.50 | 45.18 | +3.03% | |
| 40.85 | 44.01 | 40.73 | 43.85 | +9.16% | |
| 39.14 | 40.22 | 38.87 | 40.17 | +6.64% | |
| 39.24 | 40.32 | 37.56 | 37.67 | -6.94% | |
| 39.32 | 41.03 | 38.93 | 40.48 | +5.72% | |
| 38.68 | 38.77 | 37.24 | 38.29 | +3.96% | |
| 36.32 | 38.03 | 36.20 | 36.83 | -0.19% | |
| 38.89 | 39.59 | 36.16 | 36.90 | -12.39% | |
| 44.90 | 44.96 | 41.21 | 42.12 | -5.20% | |
| 44.50 | 45.00 | 43.19 | 44.43 | +1.81% | |
| 42.67 | 43.65 | 41.46 | 43.64 | +2.35% | |
| 44.39 | 45.18 | 42.58 | 42.64 | -1.80% | |
| 42.79 | 43.95 | 42.58 | 43.42 | +2.94% | |
| 40.19 | 42.70 | 40.09 | 42.18 | +5.03% | |
| 41.94 | 42.06 | 40.05 | 40.16 | -1.67% | |
| 40.33 | 41.15 | 40.24 | 40.84 | +4.99% | |
| 40.05 | 40.36 | 38.86 | 38.90 | -3.47% | |
| 39.61 | 40.77 | 38.41 | 40.30 | -6.26% | |
| 43.45 | 43.51 | 42.20 | 42.99 | +0.51% | |
| 42.98 | 43.87 | 42.69 | 42.77 | +0.49% | |
| 42.86 | 43.49 | 42.43 | 42.56 | +1.79% | |
| 41.92 | 42.89 | 41.71 | 41.81 | +0.46% | |
| 40.59 | 41.74 | 40.33 | 41.62 | +1.17% | |
| 39.49 | 41.17 | 39.29 | 41.14 | +1.33% | |
| 39.73 | 40.83 | 39.65 | 40.60 | +3.36% | |
| 39.15 | 40.56 | 38.96 | 39.28 | +2.27% | |
| 39.17 | 39.19 | 37.21 | 38.41 | -0.44% | |
| 38.79 | 39.51 | 38.48 | 38.58 | -1.36% | |
| 39.72 | 39.81 | 38.91 | 39.11 | +0.59% | |
| 39.07 | 39.70 | 38.37 | 38.88 | -4.64% | |
| 40.79 | 40.98 | 40.10 | 40.77 | +1.04% | |
| 40.65 | 40.66 | 39.64 | 40.35 | -0.74% | |
| 40.77 | 40.81 | 39.97 | 40.65 | +0.40% | |
| 39.64 | 40.82 | 39.40 | 40.49 | +5.22% | |
| 37.79 | 38.71 | 37.79 | 38.48 | +2.07% | |
| 37.50 | 38.31 | 37.20 | 37.70 | +0.16% | |
| 37.95 | 38.00 | 36.86 | 37.64 | +0.83% | |
| 37.70 | 38.14 | 36.90 | 37.33 | -0.51% | |
| 38.54 | 38.85 | 37.03 | 37.52 | -2.52% | |
| 39.10 | 39.44 | 37.94 | 38.49 | +0.10% | |
| 37.20 | 38.97 | 37.14 | 38.45 | +3.39% | |
| 36.60 | 37.43 | 35.83 | 37.19 | +1.67% | |
| 35.67 | 36.69 | 35.61 | 36.58 | +3.16% | |
| 36.20 | 36.37 | 35.45 | 35.46 | -1.72% | |
| 36.64 | 37.14 | 35.81 | 36.08 | -0.03% | |
| 35.48 | 36.30 | 35.44 | 36.09 | +0.78% | |
| 36.63 | 36.75 | 35.63 | 35.81 | -1.02% | |
| 36.71 | 36.86 | 35.26 | 36.18 | -2.24% | |
| 37.82 | 38.00 | 36.83 | 37.01 | -1.31% | |
| 37.00 | 37.67 | 36.85 | 37.50 | +1.99% | |
| 35.09 | 36.88 | 34.98 | 36.77 | +6.24% | |
| 34.24 | 34.96 | 34.18 | 34.61 | +0.64% | |
| 32.80 | 34.48 | 32.41 | 34.39 | +5.39% | |
| 32.27 | 33.18 | 31.98 | 32.63 | +1.12% | |
| 34.00 | 34.40 | 32.24 | 32.27 | -4.78% | |
| 34.34 | 35.07 | 33.51 | 33.89 | +0.21% | |
| 33.15 | 34.23 | 32.92 | 33.82 | +2.27% | |
| 33.35 | 33.72 | 32.61 | 33.07 | -0.84% | |
| 31.93 | 33.57 | 31.72 | 33.35 | -0.33% | |
| 34.08 | 34.37 | 32.89 | 33.46 | -0.59% | |
| 32.88 | 34.17 | 32.47 | 33.66 | +3.03% | |
| 32.80 | 32.90 | 32.13 | 32.67 | +0.49% | |
| 32.15 | 32.70 | 31.67 | 32.51 | +4.90% | |
| 30.65 | 31.05 | 30.29 | 30.99 | +1.81% | |
| 31.26 | 31.62 | 30.21 | 30.44 | -1.77% | |
| 30.54 | 31.11 | 30.35 | 30.99 | +3.27% | |
| 30.43 | 30.77 | 29.99 | 30.01 | -4.06% | |
| 30.83 | 31.44 | 30.69 | 31.28 | +1.59% | |
| 31.09 | 31.35 | 30.35 | 30.79 | -0.81% | |
| 29.79 | 31.26 | 29.28 | 31.04 | -2.60% | |
| 32.21 | 32.73 | 31.74 | 31.87 | +1.05% | |
| 30.08 | 31.92 | 29.97 | 31.54 | +3.27% | |
| 30.66 | 31.20 | 29.48 | 30.54 | -3.20% | |
| 31.06 | 31.94 | 30.92 | 31.55 | -0.97% | |
| 32.46 | 32.63 | 31.82 | 31.86 | +0.03% | |
| 30.77 | 31.91 | 30.72 | 31.85 | +0.38% | |
| 32.55 | 33.11 | 31.35 | 31.73 | -9.91% | |
| 35.25 | 35.56 | 34.70 | 35.22 | +2.03% | |
| 36.38 | 36.53 | 34.07 | 34.52 | -7.87% | |
| 36.52 | 37.54 | 36.17 | 37.47 | +4.00% | |
| 34.46 | 36.14 | 34.06 | 36.03 | +5.78% | |
| 34.25 | 34.54 | 33.77 | 34.06 | -1.96% | |
| 33.87 | 34.97 | 33.87 | 34.74 | +5.11% | |
| 32.93 | 33.30 | 32.58 | 33.05 | +0.89% | |
| 34.32 | 34.39 | 32.41 | 32.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AGI chart for longer ranges.