11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Arogo Capital Acquisition Corp. (AOGO)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

10.95

+0.06

(+0.55%)

At close: 04:00PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	10.93	11.10	10.91	10.95	10.95	15,600
01 May 2024	10.89	10.89	10.89	10.89	10.89	-
30 Apr 2024	10.89	10.89	10.89	10.89	10.89	200
29 Apr 2024	10.89	10.90	10.89	10.90	10.90	5,700
26 Apr 2024	10.89	10.89	10.89	10.89	10.89	100
25 Apr 2024	10.91	10.91	10.91	10.91	10.91	-
24 Apr 2024	10.91	10.91	10.91	10.91	10.91	5,000
23 Apr 2024	10.90	10.90	10.90	10.90	10.90	-
22 Apr 2024	10.89	10.90	10.89	10.90	10.90	30,300
19 Apr 2024	10.88	10.88	10.88	10.88	10.88	-
18 Apr 2024	10.88	10.89	10.88	10.88	10.88	1,800
17 Apr 2024	10.88	10.88	10.88	10.88	10.88	4,800
16 Apr 2024	10.88	10.88	10.82	10.88	10.88	7,500
15 Apr 2024	10.90	10.90	10.90	10.90	10.90	300
12 Apr 2024	10.88	10.92	10.88	10.92	10.92	1,000
11 Apr 2024	10.90	10.90	10.90	10.90	10.90	100
10 Apr 2024	10.90	10.90	10.90	10.90	10.90	5,400
09 Apr 2024	10.90	10.90	10.90	10.90	10.90	5,100
08 Apr 2024	10.84	10.87	10.84	10.87	10.87	16,900
05 Apr 2024	10.84	10.84	10.84	10.84	10.84	-
04 Apr 2024	10.84	10.84	10.84	10.84	10.84	100
03 Apr 2024	10.82	10.85	10.82	10.84	10.84	3,700
02 Apr 2024	10.76	10.76	10.76	10.76	10.76	-
01 Apr 2024	10.76	10.76	10.76	10.76	10.76	-
28 Mar 2024	10.76	10.76	10.76	10.76	10.76	-
27 Mar 2024	10.76	10.79	10.75	10.76	10.76	1,700
26 Mar 2024	10.85	10.85	10.76	10.76	10.76	800
25 Mar 2024	10.80	10.80	10.80	10.80	10.80	3,300
22 Mar 2024	10.84	10.85	10.75	10.80	10.80	20,800
21 Mar 2024	10.81	10.81	10.77	10.80	10.80	10,900
20 Mar 2024	10.78	10.78	10.78	10.78	10.78	-
19 Mar 2024	10.78	10.78	10.78	10.78	10.78	100
18 Mar 2024	10.77	10.77	10.77	10.77	10.77	100
15 Mar 2024	10.77	10.77	10.77	10.77	10.77	100
14 Mar 2024	10.75	10.75	10.75	10.75	10.75	100
13 Mar 2024	10.75	10.75	10.75	10.75	10.75	100
12 Mar 2024	10.80	10.80	10.80	10.80	10.80	100
11 Mar 2024	10.84	10.84	10.84	10.84	10.84	100
08 Mar 2024	10.81	10.81	10.81	10.81	10.81	100
07 Mar 2024	10.81	10.81	10.81	10.81	10.81	100
06 Mar 2024	10.81	10.81	10.81	10.81	10.81	100
05 Mar 2024	10.82	10.82	10.82	10.82	10.82	-
04 Mar 2024	10.81	10.82	10.81	10.82	10.82	118,500
01 Mar 2024	10.80	10.80	10.80	10.80	10.80	3,100
29 Feb 2024	10.82	10.82	10.81	10.82	10.82	8,000
28 Feb 2024	10.80	10.81	10.80	10.81	10.81	3,600
27 Feb 2024	10.80	10.80	10.80	10.80	10.80	-
26 Feb 2024	10.80	10.80	10.80	10.80	10.80	600
23 Feb 2024	10.80	10.80	10.80	10.80	10.80	-
22 Feb 2024	10.80	10.80	10.80	10.80	10.80	147,300
21 Feb 2024	10.81	10.81	10.80	10.80	10.80	5,000
20 Feb 2024	10.78	10.78	10.78	10.78	10.78	1,400
16 Feb 2024	10.80	10.80	10.80	10.80	10.80	-
15 Feb 2024	10.79	10.80	10.79	10.80	10.80	800
14 Feb 2024	10.82	10.82	10.82	10.82	10.82	-
13 Feb 2024	10.77	10.82	10.77	10.82	10.82	300
12 Feb 2024	10.82	10.82	10.82	10.82	10.82	18,100
09 Feb 2024	10.80	10.80	10.80	10.80	10.80	100
08 Feb 2024	10.80	10.80	10.80	10.80	10.80	-
07 Feb 2024	10.80	10.80	10.80	10.80	10.80	-
06 Feb 2024	10.80	10.80	10.80	10.80	10.80	-
05 Feb 2024	10.80	10.80	10.80	10.80	10.80	-
02 Feb 2024	10.80	10.80	10.80	10.80	10.80	-
01 Feb 2024	10.83	10.83	10.80	10.80	10.80	5,800
31 Jan 2024	10.80	10.80	10.80	10.80	10.80	200
30 Jan 2024	10.80	10.80	10.80	10.80	10.80	194,000
29 Jan 2024	10.75	10.81	10.75	10.80	10.80	3,900
26 Jan 2024	10.77	10.77	10.77	10.77	10.77	600
25 Jan 2024	10.84	10.84	10.84	10.84	10.84	-
24 Jan 2024	10.84	10.84	10.84	10.84	10.84	38,800
23 Jan 2024	10.87	10.87	10.82	10.84	10.84	41,500
22 Jan 2024	10.82	10.82	10.82	10.82	10.82	101,000
19 Jan 2024	10.82	10.82	10.82	10.82	10.82	-
18 Jan 2024	10.82	10.82	10.82	10.82	10.82	4,600
17 Jan 2024	10.81	10.83	10.81	10.83	10.83	2,000
16 Jan 2024	10.79	10.79	10.79	10.79	10.79	500
12 Jan 2024	10.79	10.79	10.79	10.79	10.79	-
11 Jan 2024	10.76	10.79	10.76	10.79	10.79	5,000
10 Jan 2024	10.85	10.85	10.79	10.81	10.81	5,700
09 Jan 2024	10.85	10.85	10.84	10.84	10.84	2,100
08 Jan 2024	10.84	10.84	10.84	10.84	10.84	-
05 Jan 2024	10.84	10.84	10.84	10.84	10.84	-
04 Jan 2024	10.84	10.84	10.84	10.84	10.84	200
03 Jan 2024	10.76	10.77	10.76	10.77	10.77	4,200
02 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
29 Dec 2023	10.76	10.76	10.76	10.76	10.76	700
28 Dec 2023	10.75	10.77	10.75	10.77	10.77	4,100
27 Dec 2023	10.72	10.72	10.72	10.72	10.72	-
26 Dec 2023	10.72	10.72	10.72	10.72	10.72	-
22 Dec 2023	10.72	10.72	10.72	10.72	10.72	-
21 Dec 2023	10.72	10.72	10.72	10.72	10.72	200
20 Dec 2023	10.72	10.72	10.72	10.72	10.72	1,300
19 Dec 2023	10.72	10.72	10.72	10.72	10.72	100
18 Dec 2023	10.73	10.73	10.73	10.73	10.73	100
15 Dec 2023	10.71	10.71	10.71	10.71	10.71	100
14 Dec 2023	10.71	10.71	10.71	10.71	10.71	1,000
13 Dec 2023	10.71	10.71	10.71	10.71	10.71	-
12 Dec 2023	10.71	10.71	10.71	10.71	10.71	-
11 Dec 2023	10.74	10.74	10.71	10.71	10.71	1,400
08 Dec 2023	10.75	10.75	10.75	10.75	10.75	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,204.23+32.08(+0.39%)

FTSE 25020,074.29+21.96(+0.11%)

AIM769.62+1.51(+0.20%)

GBP/EUR1.1685+0.0002(+0.02%)

GBP/USD1.2559+0.0025(+0.20%)

Bitcoin GBP47,207.30+1,177.84(+2.56%)

11 fabulous farmhouses perfect for living a rural lifestyle

Arogo Capital Acquisition Corp. (AOGO)

FTSE 100
8,204.23
+32.08(+0.39%)

FTSE 250
20,074.29
+21.96(+0.11%)

AIM
769.62
+1.51(+0.20%)

GBP/EUR
1.1685
+0.0002(+0.02%)

GBP/USD
1.2559
+0.0025(+0.20%)

Bitcoin GBP
47,207.30
+1,177.84(+2.56%)