AGNT Stock Price History
NASDAQ: AGNTFinanceReal EstateUSD
3.72-0.29 (-7.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AGNT price history at a glance
The price history for AGNT (AGNT) on this page begins on February 5, 2018, when the stock closed at $6.08; it most recently closed at $3.72 on October 5, 2026. The highest price in this record is $90.00, reached on February 15, 2021; the latest close is 95.9% below that peak. Across the 7 complete calendar years in the table, AGNT finished higher in 4 and lower in 3. Its best year was 2020 (+470.2%) and its worst was 2022 (-67.1%).
Over roughly 9 years the share price changed -38.8%, a -5.5% compound annual price return (excluding dividends). In the last 12 months alone, AGNT has lost 65.0%. 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 2018
- $90.00
- Date of high
- Feb 15, 2021
- Low since 2018
- $3.26
- Date of low
- Mar 16, 2020
- 52-week high
- $12.23
- 52-week low
- $3.40
- Last close
- $3.72
AGNT returns
1 week
+1.92%
1 month
+0.68%
3 months
-17.70%
6 months
-37.06%
Year to date
-58.90%
1 year
-65.00%
3 years
-73.97%
5 years
-92.34%
AGNT price return, excluding dividends.
AGNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.72 | -59.12% |
| 2025 | 9.10 | -20.25% |
| 2024 | 11.41 | -26.48% |
| 2023 | 15.52 | +40.07% |
| 2022 | 11.08 | -67.11% |
| 2021 | 33.69 | +6.75% |
| 2020 | 31.56 | +470.19% |
| 2019 | 5.54 | +53.96% |
| 2018* | 3.60 | -40.82% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
AGNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.01 | 4.01 | 3.69 | 3.72 | -7.23% | |
| 3.78 | 4.04 | 3.75 | 4.01 | +5.94% | |
| 3.78 | 3.84 | 3.65 | 3.79 | -0.92% | |
| 3.89 | 3.99 | 3.81 | 3.82 | -1.29% | |
| 3.63 | 3.89 | 3.58 | 3.87 | +6.03% | |
| 3.56 | 3.70 | 3.56 | 3.65 | +2.53% | |
| 3.65 | 3.69 | 3.44 | 3.56 | -3.00% | |
| 3.59 | 3.68 | 3.56 | 3.67 | +3.38% | |
| 3.50 | 3.68 | 3.48 | 3.55 | +1.14% | |
| 3.57 | 3.70 | 3.50 | 3.51 | -3.31% | |
| 3.52 | 3.71 | 3.46 | 3.63 | +2.83% | |
| 3.52 | 3.60 | 3.40 | 3.53 | -0.28% | |
| 3.82 | 3.82 | 3.53 | 3.54 | -7.57% | |
| 3.94 | 3.95 | 3.71 | 3.83 | -0.52% | |
| 3.75 | 3.90 | 3.75 | 3.85 | +1.58% | |
| 3.87 | 3.90 | 3.76 | 3.79 | -2.07% | |
| 3.98 | 3.99 | 3.78 | 3.87 | -0.77% | |
| 3.88 | 3.97 | 3.82 | 3.90 | +0.52% | |
| 4.05 | 4.08 | 3.87 | 3.88 | -5.60% | |
| 4.02 | 4.21 | 3.98 | 4.11 | +2.24% | |
| 3.81 | 4.08 | 3.78 | 4.02 | +7.20% | |
| 3.69 | 3.80 | 3.61 | 3.75 | +1.49% | |
| 3.88 | 3.91 | 3.63 | 3.70 | -7.16% | |
| 4.03 | 4.09 | 3.94 | 3.98 | -1.24% | |
| 4.04 | 4.11 | 3.94 | 4.03 | -0.25% | |
| 4.07 | 4.16 | 3.98 | 4.04 | +1.25% | |
| 3.97 | 4.01 | 3.90 | 3.99 | +1.79% | |
| 4.04 | 4.09 | 3.88 | 3.92 | -4.85% | |
| 4.17 | 4.22 | 4.05 | 4.12 | -2.83% | |
| 4.21 | 4.32 | 4.18 | 4.24 | +0.71% | |
| 4.35 | 4.35 | 4.17 | 4.21 | -3.88% | |
| 4.56 | 4.56 | 4.34 | 4.38 | -3.95% | |
| 4.56 | 4.60 | 4.46 | 4.56 | +0.22% | |
| 4.54 | 4.60 | 4.39 | 4.55 | -0.44% | |
| 4.57 | 4.64 | 4.43 | 4.57 | +0.88% | |
| 4.68 | 4.70 | 4.48 | 4.53 | -4.43% | |
| 4.39 | 4.79 | 4.36 | 4.74 | +7.97% | |
| 4.22 | 4.43 | 4.22 | 4.39 | +3.29% | |
| 4.30 | 4.30 | 4.12 | 4.25 | -2.30% | |
| 4.38 | 4.49 | 4.31 | 4.35 | -3.33% | |
| 4.17 | 4.52 | 4.17 | 4.50 | +5.14% | |
| 4.27 | 4.34 | 4.20 | 4.28 | +0.23% | |
| 4.28 | 4.32 | 4.20 | 4.27 | -0.23% | |
| 4.34 | 4.35 | 4.15 | 4.28 | -2.51% | |
| 4.13 | 4.43 | 4.13 | 4.39 | +6.30% | |
| 4.07 | 4.18 | 3.86 | 4.13 | +1.98% | |
| 3.82 | 4.17 | 3.76 | 4.05 | -4.03% | |
| 4.05 | 4.30 | 4.05 | 4.22 | +2.93% | |
| 4.05 | 4.19 | 4.02 | 4.10 | +1.23% | |
| 3.83 | 4.07 | 3.81 | 4.05 | +3.85% | |
| 3.85 | 3.95 | 3.69 | 3.90 | +1.83% | |
| 3.96 | 4.25 | 3.73 | 3.83 | -4.73% | |
| 4.20 | 4.38 | 3.97 | 4.02 | -4.29% | |
| 4.06 | 4.32 | 4.06 | 4.20 | +3.83% | |
| 3.87 | 4.17 | 3.87 | 4.05 | +4.52% | |
| 4.33 | 4.33 | 3.85 | 3.87 | -9.58% | |
| 4.43 | 4.54 | 4.22 | 4.28 | -3.39% | |
| 4.39 | 4.55 | 4.37 | 4.43 | -0.67% | |
| 4.51 | 4.54 | 4.37 | 4.46 | -2.62% | |
| 4.68 | 4.74 | 4.41 | 4.58 | -2.14% | |
| 4.62 | 4.76 | 4.59 | 4.68 | +2.63% | |
| 4.33 | 4.63 | 4.31 | 4.56 | +6.54% | |
| 4.46 | 4.50 | 4.28 | 4.28 | -5.31% | |
| 4.70 | 4.70 | 4.46 | 4.52 | 0.00% | |
| 4.84 | 4.98 | 4.51 | 4.52 | -6.61% | |
| 4.74 | 4.86 | 4.74 | 4.84 | +1.04% | |
| 4.97 | 4.97 | 4.67 | 4.79 | -3.43% | |
| 5.15 | 5.17 | 4.87 | 4.96 | -2.17% | |
| 5.31 | 5.32 | 4.97 | 5.07 | -4.70% | |
| 5.45 | 5.45 | 5.01 | 5.32 | -6.50% | |
| 5.44 | 5.79 | 5.44 | 5.69 | +5.18% | |
| 5.56 | 5.59 | 5.37 | 5.41 | -2.70% | |
| 5.57 | 5.59 | 5.36 | 5.56 | +0.54% | |
| 5.19 | 5.59 | 5.18 | 5.53 | +7.38% | |
| 5.21 | 5.31 | 5.02 | 5.15 | -1.34% | |
| 4.89 | 5.34 | 4.88 | 5.22 | +9.66% | |
| 4.61 | 4.79 | 4.59 | 4.76 | +5.31% | |
| 4.69 | 4.81 | 4.51 | 4.52 | -3.62% | |
| 4.78 | 4.86 | 4.67 | 4.69 | +0.43% | |
| 4.89 | 4.99 | 4.65 | 4.67 | -5.08% | |
| 4.77 | 5.01 | 4.76 | 4.92 | +3.80% | |
| 4.69 | 4.97 | 4.63 | 4.74 | +2.38% | |
| 4.73 | 4.83 | 4.59 | 4.63 | -1.28% | |
| 4.70 | 4.76 | 4.57 | 4.69 | -0.21% | |
| 4.85 | 4.95 | 4.70 | 4.70 | -2.89% | |
| 4.67 | 4.97 | 4.67 | 4.84 | +2.33% | |
| 4.70 | 4.95 | 4.67 | 4.73 | -0.42% | |
| 4.75 | 4.88 | 4.69 | 4.75 | -0.63% | |
| 4.61 | 4.81 | 4.61 | 4.78 | +4.37% | |
| 4.74 | 4.75 | 4.50 | 4.58 | -4.78% | |
| 4.72 | 4.95 | 4.63 | 4.81 | +0.84% | |
| 4.81 | 4.96 | 4.69 | 4.77 | -3.05% | |
| 4.86 | 4.99 | 4.82 | 4.92 | +0.82% | |
| 4.68 | 5.01 | 4.66 | 4.88 | +2.95% | |
| 4.81 | 5.07 | 4.64 | 4.74 | -1.46% | |
| 5.05 | 5.13 | 4.81 | 4.81 | -4.75% | |
| 5.01 | 5.13 | 4.98 | 5.05 | -0.20% | |
| 4.83 | 5.08 | 4.70 | 5.06 | +3.05% | |
| 4.67 | 4.96 | 4.58 | 4.91 | +4.03% | |
| 4.71 | 4.84 | 4.59 | 4.72 | -0.21% | |
| 4.71 | 5.06 | 4.71 | 4.73 | -0.42% | |
| 4.87 | 4.96 | 4.68 | 4.75 | -3.46% | |
| 5.00 | 5.12 | 4.83 | 4.92 | -1.89% | |
| 5.48 | 5.55 | 5.01 | 5.02 | -3.84% | |
| 5.93 | 5.95 | 5.21 | 5.22 | -13.66% | |
| 6.55 | 6.92 | 6.02 | 6.04 | -8.48% | |
| 7.06 | 7.06 | 6.30 | 6.60 | -2.08% | |
| 6.52 | 6.87 | 6.51 | 6.74 | +3.37% | |
| 6.60 | 6.63 | 6.50 | 6.52 | +3.82% | |
| 6.30 | 6.37 | 6.17 | 6.28 | +0.48% | |
| 6.43 | 6.46 | 6.19 | 6.25 | -2.95% | |
| 6.31 | 6.45 | 6.21 | 6.44 | +3.54% | |
| 6.24 | 6.32 | 6.19 | 6.22 | -1.11% | |
| 6.55 | 6.55 | 6.28 | 6.29 | -4.12% | |
| 6.52 | 6.66 | 6.51 | 6.56 | +0.77% | |
| 6.45 | 6.59 | 6.39 | 6.51 | +0.93% | |
| 6.33 | 6.47 | 6.30 | 6.45 | +1.57% | |
| 6.53 | 6.53 | 6.22 | 6.35 | -2.76% | |
| 6.55 | 6.59 | 6.46 | 6.53 | +0.62% | |
| 6.73 | 6.87 | 6.48 | 6.49 | -3.28% | |
| 6.58 | 6.73 | 6.44 | 6.71 | +0.60% | |
| 6.50 | 6.72 | 6.45 | 6.67 | +5.71% | |
| 6.27 | 6.38 | 6.22 | 6.31 | +0.96% | |
| 6.16 | 6.30 | 6.11 | 6.25 | +1.63% | |
| 5.99 | 6.19 | 5.98 | 6.15 | +2.67% | |
| 5.84 | 6.07 | 5.78 | 5.99 | +1.35% | |
| 6.00 | 6.01 | 5.84 | 5.91 | -1.34% | |
| 5.92 | 6.03 | 5.82 | 5.99 | 0.00% | |
| 6.03 | 6.15 | 5.95 | 5.99 | +4.90% | |
| 5.82 | 5.91 | 5.69 | 5.71 | -2.39% | |
| 5.87 | 5.95 | 5.82 | 5.85 | -1.02% | |
| 5.83 | 5.99 | 5.71 | 5.91 | -0.34% | |
| 6.02 | 6.05 | 5.84 | 5.93 | -1.00% | |
| 6.08 | 6.15 | 5.80 | 5.99 | 0.00% | |
| 6.01 | 6.09 | 5.95 | 5.99 | 0.00% | |
| 6.09 | 6.09 | 5.88 | 5.99 | -3.39% | |
| 6.09 | 6.34 | 5.94 | 6.20 | +1.97% | |
| 6.16 | 6.18 | 5.82 | 6.08 | +0.66% | |
| 6.07 | 6.13 | 5.88 | 6.04 | -2.11% | |
| 6.05 | 6.29 | 5.95 | 6.17 | +4.40% | |
| 6.11 | 6.12 | 5.81 | 5.91 | -4.68% | |
| 6.12 | 6.29 | 6.06 | 6.20 | 0.00% | |
| 6.08 | 6.31 | 6.01 | 6.20 | +0.16% | |
| 6.00 | 6.27 | 5.94 | 6.19 | +4.56% | |
| 5.80 | 5.94 | 5.73 | 5.92 | +3.50% | |
| 5.90 | 5.96 | 5.66 | 5.72 | -2.72% | |
| 5.90 | 6.15 | 5.84 | 5.88 | -2.16% | |
| 6.01 | 6.07 | 5.82 | 6.01 | -0.99% | |
| 6.35 | 6.37 | 6.01 | 6.07 | -4.56% | |
| 6.33 | 6.38 | 6.04 | 6.36 | -2.00% | |
| 6.65 | 6.69 | 6.45 | 6.49 | -4.28% | |
| 6.84 | 7.00 | 6.70 | 6.78 | -0.88% | |
| 7.03 | 7.09 | 6.82 | 6.84 | -2.56% | |
| 6.71 | 7.12 | 6.68 | 7.02 | +2.03% | |
| 6.80 | 6.96 | 6.72 | 6.88 | -1.29% | |
| 7.21 | 7.24 | 6.94 | 6.97 | -4.78% | |
| 7.35 | 7.50 | 7.18 | 7.32 | +0.27% | |
| 7.15 | 7.44 | 6.93 | 7.30 | -2.28% | |
| 7.30 | 7.57 | 7.25 | 7.47 | +2.47% | |
| 7.41 | 7.46 | 7.21 | 7.29 | -2.93% | |
| 7.40 | 7.57 | 7.32 | 7.51 | +0.67% | |
| 7.42 | 7.47 | 7.28 | 7.46 | -0.53% | |
| 7.51 | 7.63 | 7.36 | 7.50 | 0.00% | |
| 7.55 | 7.62 | 7.30 | 7.50 | -0.66% | |
| 7.70 | 7.73 | 7.48 | 7.55 | -0.40% | |
| 7.63 | 7.67 | 7.24 | 7.58 | -1.69% | |
| 8.43 | 8.46 | 7.59 | 7.71 | -9.72% | |
| 8.58 | 8.74 | 8.53 | 8.54 | +0.47% | |
| 8.62 | 8.64 | 8.37 | 8.50 | -1.85% | |
| 8.40 | 8.70 | 8.33 | 8.66 | +2.73% | |
| 8.45 | 8.62 | 8.39 | 8.43 | -0.47% | |
| 8.57 | 8.72 | 8.28 | 8.47 | 0.00% | |
| 8.85 | 8.96 | 8.38 | 8.47 | -4.94% | |
| 8.98 | 9.14 | 8.81 | 8.91 | -1.44% | |
| 8.99 | 9.10 | 8.82 | 9.04 | +0.11% | |
| 9.26 | 9.27 | 8.96 | 9.03 | -1.85% | |
| 9.09 | 9.27 | 8.98 | 9.20 | +1.55% | |
| 9.01 | 9.09 | 8.86 | 9.06 | +0.44% | |
| 9.20 | 9.23 | 9.00 | 9.02 | -2.28% | |
| 9.32 | 9.36 | 9.15 | 9.23 | -1.28% | |
| 9.30 | 9.52 | 9.30 | 9.35 | +0.54% | |
| 9.26 | 9.31 | 9.04 | 9.30 | +1.42% | |
| 9.24 | 9.41 | 9.11 | 9.17 | -3.88% | |
| 9.29 | 9.57 | 9.25 | 9.54 | +2.80% | |
| 9.18 | 9.32 | 9.02 | 9.28 | +1.42% | |
| 9.31 | 9.36 | 9.11 | 9.15 | -1.93% | |
| 9.59 | 9.59 | 9.30 | 9.33 | -2.41% | |
| 9.60 | 9.69 | 9.35 | 9.56 | -0.52% | |
| 9.70 | 9.89 | 9.58 | 9.61 | +0.31% | |
| 9.29 | 9.62 | 9.16 | 9.58 | +1.59% | |
| 9.45 | 9.75 | 9.34 | 9.43 | +0.86% | |
| 9.09 | 9.44 | 8.87 | 9.35 | +1.74% | |
| 9.03 | 9.40 | 9.01 | 9.19 | +0.99% | |
| 9.11 | 9.20 | 8.99 | 9.10 | +0.55% | |
| 9.00 | 9.07 | 8.94 | 9.05 | -0.11% | |
| 9.23 | 9.24 | 9.04 | 9.06 | -2.16% | |
| 9.45 | 9.50 | 9.22 | 9.26 | -1.91% | |
| 9.45 | 9.54 | 9.35 | 9.44 | -0.84% | |
| 9.55 | 9.59 | 9.46 | 9.52 | -0.42% | |
| 9.75 | 9.79 | 9.51 | 9.56 | -2.55% | |
| 9.85 | 9.94 | 9.76 | 9.81 | -0.61% | |
| 9.86 | 9.91 | 9.55 | 9.87 | -1.00% | |
| 10.13 | 10.20 | 9.88 | 9.97 | -0.30% | |
| 9.94 | 10.18 | 9.92 | 10.00 | -0.40% | |
| 10.06 | 10.25 | 9.99 | 10.04 | +0.20% | |
| 10.55 | 10.55 | 9.77 | 10.02 | -5.47% | |
| 10.53 | 10.71 | 10.46 | 10.60 | 0.00% | |
| 10.64 | 10.71 | 10.29 | 10.60 | +0.19% | |
| 10.40 | 10.60 | 10.16 | 10.58 | +1.44% | |
| 10.53 | 10.73 | 10.42 | 10.43 | -1.70% | |
| 10.98 | 11.02 | 10.52 | 10.61 | -3.02% | |
| 11.04 | 11.17 | 10.83 | 10.94 | -1.62% | |
| 11.30 | 11.37 | 11.02 | 11.12 | -1.68% | |
| 11.19 | 11.39 | 11.19 | 11.31 | +0.44% | |
| 11.14 | 11.34 | 11.03 | 11.26 | +1.17% | |
| 11.09 | 11.29 | 11.03 | 11.13 | -1.94% | |
| 11.49 | 11.58 | 11.17 | 11.35 | -1.30% | |
| 11.62 | 11.68 | 11.42 | 11.50 | -2.54% | |
| 11.87 | 12.23 | 11.79 | 11.80 | +0.60% | |
| 11.10 | 11.88 | 11.08 | 11.73 | +5.77% | |
| 10.23 | 11.11 | 10.23 | 11.09 | +8.41% | |
| 10.64 | 10.86 | 10.20 | 10.23 | -3.31% | |
| 10.79 | 10.83 | 10.44 | 10.58 | -1.86% | |
| 10.48 | 10.87 | 10.37 | 10.78 | +2.76% | |
| 10.73 | 10.74 | 10.44 | 10.49 | -2.78% | |
| 10.71 | 10.83 | 10.57 | 10.79 | -1.01% | |
| 10.71 | 10.99 | 10.53 | 10.90 | +0.93% | |
| 11.04 | 11.09 | 10.58 | 10.80 | -2.44% | |
| 10.65 | 11.17 | 10.65 | 11.07 | +4.53% | |
| 10.96 | 10.99 | 10.35 | 10.59 | -1.94% | |
| 10.82 | 11.45 | 9.85 | 10.80 | +11.34% | |
| 10.01 | 10.10 | 9.60 | 9.70 | -3.48% | |
| 9.91 | 10.11 | 9.85 | 10.05 | +1.62% | |
| 10.08 | 10.22 | 9.89 | 9.89 | -1.20% | |
| 10.06 | 10.18 | 9.96 | 10.01 | -2.25% | |
| 10.06 | 10.25 | 9.90 | 10.24 | +1.79% | |
| 10.34 | 10.43 | 10.05 | 10.06 | -3.64% | |
| 11.03 | 11.05 | 10.41 | 10.44 | -5.86% | |
| 11.25 | 11.31 | 11.03 | 11.09 | -1.77% | |
| 11.33 | 11.50 | 11.21 | 11.29 | -0.35% | |
| 11.24 | 11.56 | 11.13 | 11.33 | +2.35% | |
| 11.09 | 11.29 | 10.99 | 11.07 | +0.27% | |
| 10.94 | 11.08 | 10.85 | 11.04 | +0.64% | |
| 10.90 | 11.16 | 10.85 | 10.97 | +0.09% | |
| 10.82 | 11.00 | 10.73 | 10.96 | +2.33% | |
| 10.75 | 10.81 | 10.64 | 10.71 | -1.02% | |
| 10.92 | 11.08 | 10.79 | 10.82 | -0.82% | |
| 11.11 | 11.23 | 10.90 | 10.91 | -0.64% | |
| 10.42 | 11.06 | 10.42 | 10.98 | +4.47% | |
| 10.59 | 10.66 | 10.42 | 10.51 | +0.86% | |
| 10.68 | 10.81 | 10.41 | 10.42 | -1.98% | |
| 10.88 | 10.99 | 10.61 | 10.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AGNT chart for longer ranges.