Arogo Capital Acquisition Corp. (AOGO)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 10.90 | 11.42 | 10.90 | 10.90 | 10.90 | 12,900 |
| May 21, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 162,000 |
| May 20, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| May 17, 2024 | 10.91 | 11.64 | 10.90 | 10.96 | 10.96 | 16,900 |
| May 16, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5,300 |
| May 15, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| May 14, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| May 13, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| May 10, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| May 09, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 2,100 |
| May 08, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5,700 |
| May 07, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| May 06, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| May 03, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| May 02, 2024 | 10.93 | 11.10 | 10.91 | 10.95 | 10.95 | 15,600 |
| May 01, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Apr 30, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 200 |
| Apr 29, 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 5,700 |
| Apr 26, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 100 |
| Apr 25, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Apr 24, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 5,000 |
| Apr 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 22, 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 30,300 |
| Apr 19, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Apr 18, 2024 | 10.88 | 10.89 | 10.88 | 10.88 | 10.88 | 1,800 |
| Apr 17, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 4,800 |
| Apr 16, 2024 | 10.88 | 10.88 | 10.82 | 10.88 | 10.88 | 7,500 |
| Apr 15, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 300 |
| Apr 12, 2024 | 10.88 | 10.92 | 10.88 | 10.92 | 10.92 | 1,000 |
| Apr 11, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| Apr 10, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5,400 |
| Apr 09, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5,100 |
| Apr 08, 2024 | 10.84 | 10.87 | 10.84 | 10.87 | 10.87 | 16,900 |
| Apr 05, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Apr 04, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
| Apr 03, 2024 | 10.82 | 10.85 | 10.82 | 10.84 | 10.84 | 3,700 |
| Apr 02, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Apr 01, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Mar 28, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Mar 27, 2024 | 10.76 | 10.79 | 10.75 | 10.76 | 10.76 | 1,700 |
| Mar 26, 2024 | 10.85 | 10.85 | 10.76 | 10.76 | 10.76 | 800 |
| Mar 25, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3,300 |
| Mar 22, 2024 | 10.84 | 10.85 | 10.75 | 10.80 | 10.80 | 20,800 |
| Mar 21, 2024 | 10.81 | 10.81 | 10.77 | 10.80 | 10.80 | 10,900 |
| Mar 20, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Mar 19, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
| Mar 18, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| Mar 15, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| Mar 14, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| Mar 13, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| Mar 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| Mar 11, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
| Mar 08, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100 |
| Mar 07, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100 |
| Mar 06, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100 |
| Mar 05, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Mar 04, 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 118,500 |
| Mar 01, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3,100 |
| Feb 29, 2024 | 10.82 | 10.82 | 10.81 | 10.82 | 10.82 | 8,000 |
| Feb 28, 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 3,600 |
| Feb 27, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 600 |
| Feb 23, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 22, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 147,300 |
| Feb 21, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 5,000 |
| Feb 20, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,400 |
| Feb 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 15, 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 800 |
| Feb 14, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Feb 13, 2024 | 10.77 | 10.82 | 10.77 | 10.82 | 10.82 | 300 |
| Feb 12, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 18,100 |
| Feb 09, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| Feb 08, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 07, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 06, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 05, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 02, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 01, 2024 | 10.83 | 10.83 | 10.80 | 10.80 | 10.80 | 5,800 |
| Jan 31, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
| Jan 30, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 194,000 |
| Jan 29, 2024 | 10.75 | 10.81 | 10.75 | 10.80 | 10.80 | 3,900 |
| Jan 26, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 600 |
| Jan 25, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Jan 24, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 38,800 |
| Jan 23, 2024 | 10.87 | 10.87 | 10.82 | 10.84 | 10.84 | 41,500 |
| Jan 22, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 101,000 |
| Jan 19, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Jan 18, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 4,600 |
| Jan 17, 2024 | 10.81 | 10.83 | 10.81 | 10.83 | 10.83 | 2,000 |
| Jan 16, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 500 |
| Jan 12, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Jan 11, 2024 | 10.76 | 10.79 | 10.76 | 10.79 | 10.79 | 5,000 |
| Jan 10, 2024 | 10.85 | 10.85 | 10.79 | 10.81 | 10.81 | 5,700 |
| Jan 09, 2024 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 2,100 |
| Jan 08, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Jan 05, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Jan 04, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 200 |
| Jan 03, 2024 | 10.76 | 10.77 | 10.76 | 10.77 | 10.77 | 4,200 |
| Jan 02, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Dec 29, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.