Abundia Global Impact Group Stock Price History
NYSE: AGIGEnergyOil & Gas ProductionUSD
0.95+0.01 (+1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AGIG price history at a glance
The price history for Abundia Global Impact Group (AGIG) on this page begins on January 21, 2002, when the stock closed at $62.50; it most recently closed at $0.95 on October 5, 2026. The highest price in this record is $2,612.50, reached on July 4, 2011; the latest close is 100.0% below that peak. Across the 23 complete calendar years in the table, AGIG finished higher in 12 and lower in 11. Its best year was 2005 (+221.4%) and its worst was 2012 (-98.2%).
Over roughly 25 years the share price changed -98.5%, a -15.6% compound annual price return (excluding dividends). In the last 12 months alone, AGIG has lost 84.4%. 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 2002
- $2,612.50
- Date of high
- Jul 4, 2011
- Low since 2002
- $0.83
- Date of low
- Aug 3, 2026
- 52-week high
- $6.70
- 52-week low
- $0.83
- Last close
- $0.95
AGIG returns
1 week
-5.00%
1 month
-16.67%
3 months
-2.06%
6 months
-12.84%
Year to date
-52.02%
1 year
-84.43%
3 years
-95.81%
5 years
-95.43%
AGIG price return, excluding dividends.
AGIG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.95 | -53.20% |
| 2025 | 2.03 | -85.40% |
| 2024 | 13.90 | -22.35% |
| 2023 | 17.90 | -47.97% |
| 2022 | 34.40 | +140.56% |
| 2021 | 14.30 | -18.29% |
| 2020 | 17.50 | -22.22% |
| 2019 | 22.50 | -10.00% |
| 2018 | 25.00 | -39.39% |
| 2017 | 41.25 | +83.33% |
| 2016 | 22.50 | +5.88% |
| 2015 | 21.25 | +6.25% |
| 2014 | 20.00 | -38.46% |
| 2013 | 32.50 | +18.18% |
| 2012 | 27.50 | -98.20% |
| 2011 | 1,523.75 | -32.61% |
| 2010 | 2,261.25 | +193.67% |
| 2009 | 770.00 | +61.68% |
| 2008 | 476.25 | +33.68% |
| 2007 | 356.25 | -61.28% |
| 2006 | 920.00 | +133.65% |
| 2005 | 393.75 | +221.43% |
| 2004 | 122.50 | +34.25% |
| 2003 | 91.25 | +102.78% |
| 2002* | 45.00 | -28.00% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
AGIG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.9999 | 1.01 | 0.93 | 0.95 | +1.06% | |
| 0.9445 | 0.9607 | 0.921 | 0.94 | +3.24% | |
| 0.9747 | 0.9738 | 0.9077 | 0.9105 | -4.16% | |
| 0.96 | 1.04 | 0.94 | 0.95 | -1.04% | |
| 1.03 | 1.03 | 0.96 | 0.96 | -4.00% | |
| 1.06 | 1.10 | 0.98 | 1.00 | +4.17% | |
| 1.12 | 1.17 | 0.96 | 0.96 | -11.93% | |
| 1.20 | 1.22 | 1.09 | 1.09 | -7.63% | |
| 1.23 | 1.25 | 1.18 | 1.18 | -4.07% | |
| 1.36 | 1.43 | 1.21 | 1.23 | -8.21% | |
| 1.27 | 1.36 | 1.25 | 1.34 | +4.69% | |
| 1.28 | 1.29 | 1.20 | 1.28 | 0.00% | |
| 1.24 | 1.28 | 1.23 | 1.28 | +4.92% | |
| 1.25 | 1.28 | 1.21 | 1.22 | +0.83% | |
| 1.22 | 1.28 | 1.21 | 1.21 | -1.63% | |
| 1.20 | 1.23 | 1.15 | 1.23 | +6.03% | |
| 1.17 | 1.22 | 1.16 | 1.16 | +3.57% | |
| 1.19 | 1.22 | 1.12 | 1.12 | -4.27% | |
| 1.18 | 1.24 | 1.16 | 1.17 | +0.86% | |
| 1.20 | 1.20 | 1.12 | 1.16 | +0.87% | |
| 1.18 | 1.19 | 1.14 | 1.15 | -2.54% | |
| 1.13 | 1.19 | 1.13 | 1.18 | +3.51% | |
| 1.18 | 1.19 | 1.11 | 1.14 | -1.72% | |
| 1.19 | 1.30 | 1.16 | 1.16 | 0.00% | |
| 1.15 | 1.20 | 1.12 | 1.16 | +1.75% | |
| 1.15 | 1.16 | 1.11 | 1.14 | 0.00% | |
| 1.10 | 1.15 | 1.10 | 1.14 | +2.70% | |
| 1.11 | 1.17 | 1.10 | 1.11 | +3.74% | |
| 1.04 | 1.13 | 1.01 | 1.07 | +5.94% | |
| 0.99 | 1.04 | 0.98 | 1.01 | +4.12% | |
| 0.94 | 1.04 | 0.94 | 0.97 | +2.11% | |
| 0.93 | 0.96 | 0.90 | 0.95 | +2.15% | |
| 0.98 | 0.99 | 0.91 | 0.93 | -5.10% | |
| 0.98 | 1.02 | 0.90 | 0.98 | +2.08% | |
| 0.97 | 0.98 | 0.94 | 0.96 | 0.00% | |
| 0.94 | 1.04 | 0.94 | 0.96 | +5.49% | |
| 0.91 | 1.00 | 0.89 | 0.91 | -1.09% | |
| 0.89 | 0.92 | 0.89 | 0.92 | -1.08% | |
| 0.93 | 0.93 | 0.88 | 0.93 | +3.33% | |
| 0.87 | 0.92 | 0.87 | 0.90 | +3.45% | |
| 0.87 | 0.90 | 0.87 | 0.87 | 0.00% | |
| 0.89 | 0.89 | 0.87 | 0.87 | -2.25% | |
| 0.86 | 0.92 | 0.86 | 0.89 | +1.14% | |
| 0.85 | 0.91 | 0.85 | 0.88 | +6.02% | |
| 0.86 | 0.92 | 0.83 | 0.83 | -6.74% | |
| 0.91 | 0.94 | 0.87 | 0.89 | -3.26% | |
| 0.93 | 0.96 | 0.91 | 0.92 | -1.08% | |
| 0.93 | 0.96 | 0.90 | 0.93 | -2.11% | |
| 0.95 | 0.95 | 0.93 | 0.95 | -2.06% | |
| 0.95 | 0.98 | 0.92 | 0.97 | +3.19% | |
| 1.00 | 1.00 | 0.91 | 0.94 | +2.17% | |
| 0.98 | 0.98 | 0.92 | 0.92 | -3.16% | |
| 0.97 | 0.99 | 0.95 | 0.95 | -2.06% | |
| 0.96 | 1.03 | 0.96 | 0.97 | -2.02% | |
| 1.05 | 1.05 | 0.96 | 0.99 | -3.88% | |
| 1.06 | 1.12 | 1.03 | 1.03 | -2.83% | |
| 1.06 | 1.10 | 1.02 | 1.06 | +1.92% | |
| 1.03 | 1.05 | 1.03 | 1.04 | +0.97% | |
| 1.04 | 1.06 | 1.02 | 1.03 | +1.98% | |
| 1.00 | 1.05 | 1.00 | 1.01 | -0.98% | |
| 1.05 | 1.05 | 1.01 | 1.02 | -0.97% | |
| 1.06 | 1.06 | 1.01 | 1.03 | -2.83% | |
| 1.04 | 1.08 | 1.01 | 1.06 | +4.95% | |
| 0.97 | 1.08 | 0.97 | 1.01 | +4.12% | |
| 1.02 | 1.02 | 0.96 | 0.97 | -3.96% | |
| 1.00 | 1.03 | 0.99 | 1.01 | 0.00% | |
| 0.92 | 1.06 | 0.92 | 1.01 | +6.32% | |
| 1.00 | 1.02 | 0.94 | 0.95 | -3.06% | |
| 0.96 | 0.99 | 0.94 | 0.98 | +3.16% | |
| 0.99 | 1.02 | 0.95 | 0.95 | -2.06% | |
| 1.01 | 1.03 | 0.97 | 0.97 | -1.02% | |
| 0.98 | 1.07 | 0.97 | 0.98 | +1.03% | |
| 1.03 | 1.04 | 0.95 | 0.97 | -4.90% | |
| 0.91 | 1.03 | 0.91 | 1.02 | +12.09% | |
| 0.87 | 0.93 | 0.87 | 0.91 | 0.00% | |
| 0.96 | 0.97 | 0.84 | 0.91 | -6.19% | |
| 1.06 | 1.08 | 0.97 | 0.97 | -8.49% | |
| 1.11 | 1.15 | 1.06 | 1.06 | -3.64% | |
| 1.18 | 1.18 | 1.10 | 1.10 | -0.90% | |
| 1.12 | 1.15 | 1.09 | 1.11 | -3.48% | |
| 1.15 | 1.16 | 1.11 | 1.15 | +0.88% | |
| 1.16 | 1.18 | 1.12 | 1.14 | -0.87% | |
| 1.11 | 1.20 | 1.11 | 1.15 | +3.60% | |
| 1.18 | 1.19 | 1.10 | 1.11 | -5.13% | |
| 1.17 | 1.24 | 1.16 | 1.17 | +0.86% | |
| 1.17 | 1.20 | 1.14 | 1.16 | -2.52% | |
| 1.14 | 1.19 | 1.09 | 1.19 | +11.21% | |
| 1.15 | 1.16 | 1.06 | 1.07 | -6.96% | |
| 1.12 | 1.18 | 1.12 | 1.15 | +1.77% | |
| 1.17 | 1.20 | 1.13 | 1.13 | -3.42% | |
| 1.17 | 1.20 | 1.14 | 1.17 | 0.00% | |
| 1.16 | 1.28 | 1.16 | 1.17 | 0.00% | |
| 1.17 | 1.20 | 1.14 | 1.17 | 0.00% | |
| 1.12 | 1.19 | 1.12 | 1.17 | +4.46% | |
| 1.16 | 1.16 | 1.12 | 1.12 | -2.61% | |
| 1.18 | 1.20 | 1.14 | 1.15 | -3.36% | |
| 1.15 | 1.20 | 1.15 | 1.19 | +3.48% | |
| 1.18 | 1.19 | 1.13 | 1.15 | -1.71% | |
| 1.20 | 1.22 | 1.14 | 1.17 | -2.50% | |
| 1.15 | 1.21 | 1.14 | 1.20 | +3.45% | |
| 1.12 | 1.23 | 1.12 | 1.16 | +5.45% | |
| 1.20 | 1.20 | 1.09 | 1.10 | -5.98% | |
| 1.17 | 1.19 | 1.13 | 1.17 | 0.00% | |
| 1.21 | 1.23 | 1.16 | 1.17 | -3.31% | |
| 1.20 | 1.23 | 1.17 | 1.21 | +2.54% | |
| 1.11 | 1.23 | 1.11 | 1.18 | +4.42% | |
| 1.07 | 1.16 | 1.06 | 1.13 | +3.67% | |
| 1.12 | 1.12 | 1.08 | 1.09 | -1.80% | |
| 1.16 | 1.18 | 1.11 | 1.11 | -4.31% | |
| 1.20 | 1.21 | 1.12 | 1.16 | -2.52% | |
| 1.19 | 1.22 | 1.16 | 1.19 | 0.00% | |
| 1.20 | 1.24 | 1.18 | 1.19 | -1.65% | |
| 1.16 | 1.22 | 1.14 | 1.21 | +4.31% | |
| 1.18 | 1.22 | 1.14 | 1.16 | -5.69% | |
| 1.28 | 1.29 | 1.20 | 1.23 | -1.60% | |
| 1.15 | 1.28 | 1.15 | 1.25 | +8.70% | |
| 1.21 | 1.22 | 1.14 | 1.15 | -8.00% | |
| 1.29 | 1.29 | 1.15 | 1.25 | -0.79% | |
| 1.13 | 1.29 | 1.13 | 1.26 | +11.50% | |
| 1.05 | 1.20 | 1.05 | 1.13 | +7.62% | |
| 1.06 | 1.13 | 1.05 | 1.05 | +0.96% | |
| 1.06 | 1.07 | 1.01 | 1.04 | -3.70% | |
| 1.10 | 1.11 | 1.06 | 1.08 | -0.92% | |
| 1.10 | 1.13 | 1.09 | 1.09 | -2.68% | |
| 1.12 | 1.13 | 1.09 | 1.12 | +0.90% | |
| 1.11 | 1.16 | 1.09 | 1.11 | +1.83% | |
| 1.08 | 1.11 | 1.07 | 1.09 | +0.93% | |
| 1.12 | 1.14 | 1.07 | 1.08 | -1.82% | |
| 1.13 | 1.19 | 1.09 | 1.10 | -9.84% | |
| 1.23 | 1.31 | 1.17 | 1.22 | -0.81% | |
| 1.24 | 1.25 | 1.17 | 1.23 | +0.82% | |
| 1.37 | 1.39 | 1.22 | 1.22 | -9.63% | |
| 1.46 | 1.48 | 1.33 | 1.35 | -6.25% | |
| 1.36 | 1.45 | 1.34 | 1.44 | +5.88% | |
| 1.51 | 1.53 | 1.34 | 1.36 | -8.72% | |
| 1.59 | 1.68 | 1.46 | 1.49 | -6.88% | |
| 1.47 | 1.65 | 1.46 | 1.60 | +9.59% | |
| 1.48 | 1.56 | 1.46 | 1.46 | -0.68% | |
| 1.48 | 1.61 | 1.47 | 1.47 | -2.00% | |
| 1.48 | 1.54 | 1.40 | 1.50 | +2.04% | |
| 1.57 | 1.60 | 1.45 | 1.47 | -5.16% | |
| 1.65 | 1.68 | 1.55 | 1.55 | -6.63% | |
| 1.77 | 1.79 | 1.63 | 1.66 | -6.74% | |
| 1.80 | 1.81 | 1.73 | 1.78 | +1.71% | |
| 1.80 | 1.82 | 1.74 | 1.75 | -5.41% | |
| 1.87 | 1.90 | 1.78 | 1.85 | -1.60% | |
| 1.86 | 2.01 | 1.85 | 1.88 | +1.62% | |
| 1.74 | 1.86 | 1.67 | 1.85 | +5.11% | |
| 1.91 | 1.94 | 1.70 | 1.76 | -5.88% | |
| 2.04 | 2.12 | 1.79 | 1.87 | -8.33% | |
| 2.43 | 2.46 | 2.01 | 2.04 | -5.56% | |
| 2.15 | 2.45 | 1.92 | 2.16 | +2.86% | |
| 2.24 | 2.25 | 2.00 | 2.10 | -6.67% | |
| 3.42 | 3.46 | 2.23 | 2.25 | -33.82% | |
| 5.30 | 5.31 | 3.10 | 3.40 | -18.66% | |
| 3.99 | 4.36 | 3.86 | 4.18 | +20.11% | |
| 3.33 | 3.82 | 3.13 | 3.48 | +1.46% | |
| 3.44 | 3.54 | 3.30 | 3.43 | -0.29% | |
| 3.53 | 3.60 | 3.02 | 3.44 | -0.58% | |
| 3.47 | 3.66 | 3.42 | 3.46 | +3.90% | |
| 4.01 | 4.08 | 2.87 | 3.33 | -26.00% | |
| 4.05 | 4.89 | 4.03 | 4.50 | +18.42% | |
| 2.96 | 3.99 | 2.92 | 3.80 | +32.40% | |
| 3.06 | 3.06 | 2.81 | 2.87 | -4.65% | |
| 2.89 | 3.05 | 2.81 | 3.01 | +4.15% | |
| 2.96 | 3.06 | 2.80 | 2.89 | -5.56% | |
| 3.07 | 3.23 | 2.96 | 3.06 | +2.68% | |
| 2.98 | 3.10 | 2.91 | 2.98 | -1.00% | |
| 2.98 | 3.15 | 2.86 | 3.01 | +0.33% | |
| 2.72 | 3.07 | 2.66 | 3.00 | +9.89% | |
| 2.86 | 2.99 | 2.72 | 2.73 | -9.00% | |
| 3.03 | 3.24 | 2.72 | 3.00 | -0.99% | |
| 2.69 | 3.03 | 2.61 | 3.03 | +13.06% | |
| 2.68 | 2.92 | 2.63 | 2.68 | -15.19% | |
| 3.44 | 3.44 | 3.01 | 3.16 | -8.14% | |
| 3.75 | 3.97 | 3.31 | 3.44 | -2.27% | |
| 3.32 | 3.57 | 3.16 | 3.52 | +4.14% | |
| 3.19 | 3.49 | 2.93 | 3.38 | +6.96% | |
| 3.40 | 3.40 | 3.06 | 3.16 | -9.97% | |
| 3.35 | 3.55 | 2.96 | 3.51 | +7.34% | |
| 2.88 | 3.30 | 2.74 | 3.27 | +13.54% | |
| 3.07 | 3.19 | 2.75 | 2.88 | +0.35% | |
| 3.21 | 3.21 | 2.85 | 2.87 | -11.42% | |
| 2.85 | 3.27 | 2.83 | 3.24 | +12.89% | |
| 2.70 | 3.08 | 2.42 | 2.87 | -16.81% | |
| 3.61 | 4.13 | 3.25 | 3.45 | +7.14% | |
| 2.70 | 3.43 | 2.50 | 3.22 | +21.51% | |
| 2.08 | 2.77 | 2.08 | 2.65 | +28.64% | |
| 2.23 | 2.24 | 2.02 | 2.06 | -8.04% | |
| 2.00 | 2.28 | 1.96 | 2.24 | +12.00% | |
| 2.08 | 2.09 | 1.98 | 2.00 | -4.76% | |
| 2.24 | 2.28 | 2.02 | 2.10 | -8.30% | |
| 2.14 | 2.35 | 1.98 | 2.29 | +12.81% | |
| 1.97 | 2.03 | 1.92 | 2.03 | +2.53% | |
| 1.99 | 2.01 | 1.92 | 1.98 | -0.50% | |
| 2.25 | 2.25 | 1.96 | 1.99 | -8.29% | |
| 2.07 | 2.24 | 2.05 | 2.17 | +11.86% | |
| 2.13 | 2.13 | 1.89 | 1.94 | -8.06% | |
| 2.13 | 2.14 | 1.98 | 2.11 | +3.94% | |
| 2.00 | 2.05 | 1.74 | 2.03 | -0.98% | |
| 1.76 | 2.06 | 1.72 | 2.05 | +19.19% | |
| 1.57 | 1.79 | 1.55 | 1.72 | +8.18% | |
| 1.54 | 1.65 | 1.37 | 1.59 | -11.67% | |
| 1.55 | 1.89 | 1.46 | 1.80 | +21.62% | |
| 1.48 | 1.53 | 1.45 | 1.48 | -2.63% | |
| 1.65 | 1.71 | 1.48 | 1.52 | -7.88% | |
| 1.58 | 1.72 | 1.58 | 1.65 | +3.77% | |
| 1.65 | 1.68 | 1.52 | 1.59 | -4.22% | |
| 1.50 | 1.76 | 1.36 | 1.66 | +9.21% | |
| 1.92 | 1.92 | 1.50 | 1.52 | -20.83% | |
| 2.03 | 2.14 | 1.90 | 1.92 | -11.11% | |
| 2.19 | 2.26 | 2.12 | 2.16 | +0.93% | |
| 2.26 | 2.26 | 2.08 | 2.14 | -5.73% | |
| 2.10 | 2.34 | 2.05 | 2.27 | +7.08% | |
| 2.15 | 2.18 | 1.96 | 2.12 | -4.50% | |
| 2.19 | 2.30 | 2.05 | 2.22 | +0.91% | |
| 2.27 | 2.35 | 2.15 | 2.20 | -2.22% | |
| 2.60 | 2.64 | 2.21 | 2.25 | -11.07% | |
| 2.82 | 2.83 | 2.52 | 2.53 | -11.54% | |
| 2.94 | 2.96 | 2.73 | 2.86 | -5.30% | |
| 3.56 | 3.60 | 2.74 | 3.02 | -14.45% | |
| 3.77 | 3.97 | 3.50 | 3.53 | -28.69% | |
| 5.17 | 5.21 | 4.86 | 4.95 | -5.35% | |
| 4.97 | 5.37 | 4.92 | 5.23 | +5.44% | |
| 5.37 | 5.44 | 4.91 | 4.96 | -7.46% | |
| 5.32 | 5.51 | 5.20 | 5.36 | +0.37% | |
| 5.28 | 5.56 | 5.21 | 5.34 | +1.52% | |
| 5.25 | 5.60 | 5.18 | 5.26 | -2.05% | |
| 5.34 | 5.63 | 5.27 | 5.37 | +0.56% | |
| 5.01 | 5.35 | 4.94 | 5.34 | +6.80% | |
| 4.90 | 5.16 | 4.90 | 5.00 | +0.60% | |
| 5.03 | 5.10 | 4.80 | 4.97 | -0.80% | |
| 4.94 | 5.07 | 4.80 | 5.01 | +3.51% | |
| 5.18 | 5.20 | 4.79 | 4.84 | -9.19% | |
| 5.65 | 5.65 | 5.28 | 5.33 | -7.94% | |
| 5.10 | 5.80 | 5.08 | 5.79 | +15.80% | |
| 5.20 | 5.20 | 4.95 | 5.00 | -4.94% | |
| 5.20 | 5.62 | 5.11 | 5.26 | +1.15% | |
| 5.50 | 5.52 | 5.15 | 5.20 | -7.47% | |
| 5.72 | 5.89 | 5.60 | 5.62 | -0.71% | |
| 5.99 | 6.01 | 5.62 | 5.66 | -5.35% | |
| 6.40 | 6.70 | 5.77 | 5.98 | +4.55% | |
| 5.59 | 5.95 | 5.30 | 5.72 | +3.81% | |
| 5.51 | 5.64 | 5.25 | 5.51 | +1.47% | |
| 5.25 | 5.54 | 5.10 | 5.43 | +5.03% | |
| 5.31 | 5.42 | 5.14 | 5.17 | -3.54% | |
| 5.65 | 5.73 | 5.31 | 5.36 | -4.29% | |
| 5.77 | 5.82 | 5.58 | 5.60 | -2.95% | |
| 5.68 | 5.88 | 5.52 | 5.77 | -0.17% | |
| 5.73 | 5.84 | 5.57 | 5.78 | +3.21% | |
| 6.07 | 6.07 | 5.50 | 5.60 | -8.20% | |
| 6.21 | 6.33 | 6.08 | 6.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AGIG chart for longer ranges.