Skip to main content

Playags Inc (NY: AGS )

8.980 +0.120 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.980 7.230 6.917 7.200 241,277 +0.20(+2.86%)
Nov 29, 2021 7.270 7.340 6.795 7.000 345,517 -0.11(-1.55%)
Nov 26, 2021 7.010 7.180 6.770 7.110 191,058 -0.23(-3.13%)
Nov 24, 2021 7.160 7.380 7.110 7.340 108,605 +0.09(+1.24%)
Nov 23, 2021 7.370 7.460 7.130 7.250 252,263 -0.13(-1.76%)
Nov 22, 2021 7.260 7.530 7.230 7.380 300,147 +0.13(+1.79%)
Nov 19, 2021 7.370 7.520 7.130 7.250 227,113 -0.25(-3.33%)
Nov 18, 2021 7.520 7.510 7.440 7.500 343,078 -0.11(-1.45%)
Nov 17, 2021 7.410 7.770 7.333 7.610 218,528 +0.13(+1.74%)
Nov 16, 2021 7.700 7.780 7.280 7.480 313,704 -0.21(-2.73%)
Nov 15, 2021 8.100 8.100 7.555 7.690 252,612 -0.33(-4.11%)
Nov 12, 2021 8.290 8.290 8.000 8.020 183,540 -0.21(-2.55%)
Nov 11, 2021 8.400 8.440 7.970 8.230 239,611 -0.17(-2.02%)
Nov 10, 2021 9.070 8.400 409,061 -0.67(-7.39%)
Nov 09, 2021 9.190 9.208 8.760 9.070 192,902 -0.06(-0.66%)
Nov 08, 2021 9.900 9.980 9.130 9.130 415,785 -0.72(-7.31%)
Nov 05, 2021 9.970 10.22 9.520 9.850 571,931 -0.01(-0.10%)
Nov 04, 2021 10.20 10.27 9.400 9.860 567,552 -0.18(-1.79%)
Nov 03, 2021 9.470 10.45 9.345 10.04 1,122,949 +0.56(+5.91%)
Nov 02, 2021 8.950 9.490 8.790 9.480 215,513 +0.50(+5.57%)
Nov 01, 2021 8.800 9.440 8.895 8.980 274,715 +0.16(+1.81%)
Oct 29, 2021 8.660 9.410 8.660 8.820 251,620 +0.13(+1.50%)
Oct 28, 2021 8.850 8.890 8.500 8.690 195,515 -0.10(-1.14%)
Oct 27, 2021 8.040 8.913 8.060 8.790 512,946 +0.80(+10.01%)
Oct 26, 2021 7.790 8.140 7.990 171,379 +0.22(+2.83%)
Oct 25, 2021 7.740 7.860 7.670 7.770 130,942 +0.00(+0.00%)
Oct 22, 2021 7.860 7.920 7.680 7.770 155,675 -0.05(-0.64%)
Oct 21, 2021 7.830 8.110 7.770 7.820 166,244 +0.00(+0.00%)
Oct 20, 2021 7.850 8.000 7.690 7.820 83,211 +0.02(+0.26%)
Oct 19, 2021 8.170 8.170 7.740 7.800 221,795 -0.29(-3.58%)
Oct 18, 2021 8.140 8.303 8.010 8.090 99,050 -0.06(-0.74%)
Oct 15, 2021 8.590 8.650 8.130 8.150 189,504 -0.24(-2.86%)
Oct 14, 2021 8.205 8.505 8.140 8.390 152,696 +0.29(+3.58%)
Oct 13, 2021 8.090 8.250 8.050 8.100 280,989 +0.06(+0.75%)
Oct 12, 2021 8.000 8.240 7.890 8.040 130,566 +0.04(+0.50%)
Oct 11, 2021 8.030 8.190 7.940 8.000 97,211 -0.10(-1.23%)
Oct 08, 2021 8.220 8.280 7.990 8.100 120,047 -0.10(-1.22%)
Oct 07, 2021 8.240 8.460 8.190 8.200 85,652 -0.01(-0.12%)
Oct 06, 2021 8.160 8.300 8.000 8.210 107,341 -0.09(-1.08%)
Oct 05, 2021 8.640 8.740 8.290 8.300 114,820 -0.24(-2.81%)
Oct 04, 2021 8.150 8.580 8.137 8.540 192,886 +0.37(+4.53%)
Oct 01, 2021 8.000 8.310 7.980 8.170 327,924 +0.29(+3.68%)
Sep 30, 2021 8.040 8.040 7.620 7.880 577,003 -0.10(-1.25%)
Sep 29, 2021 8.210 8.320 7.970 7.980 161,026 -0.21(-2.56%)
Sep 28, 2021 8.120 8.360 8.020 8.190 220,055 +0.02(+0.24%)
Sep 27, 2021 8.000 8.460 7.970 8.170 216,647 +0.17(+2.12%)
Sep 24, 2021 7.820 8.090 7.750 8.000 251,513 +0.08(+1.01%)
Sep 23, 2021 7.640 7.930 7.640 7.920 307,936 +0.36(+4.76%)
Sep 22, 2021 7.330 7.760 7.220 7.560 202,228 +0.31(+4.28%)
Sep 21, 2021 7.350 7.380 7.000 7.250 297,555 -0.04(-0.55%)
Sep 20, 2021 7.150 7.350 6.980 7.290 350,157 -0.14(-1.88%)
Sep 17, 2021 7.200 7.430 7.110 7.430 1,036,106 +0.22(+3.05%)
Sep 16, 2021 7.370 7.375 7.110 7.210 335,636 -0.15(-2.04%)
Sep 15, 2021 7.310 7.450 7.240 7.360 165,238 -0.02(-0.27%)
Sep 14, 2021 7.560 7.560 7.150 7.380 190,260 -0.16(-2.12%)
Sep 13, 2021 7.380 7.707 7.150 7.540 213,690 +0.19(+2.59%)
Sep 10, 2021 7.740 7.790 7.340 7.350 226,252 -0.35(-4.55%)
Sep 09, 2021 7.760 8.080 7.680 7.700 184,402 -0.10(-1.28%)
Sep 08, 2021 8.000 8.000 7.660 7.800 248,540 -0.22(-2.74%)
Sep 07, 2021 8.130 8.200 7.780 8.020 245,676 -0.16(-1.96%)
Sep 03, 2021 8.110 8.300 7.920 8.180 136,070 -0.04(-0.49%)
Sep 02, 2021 8.180 8.570 8.060 8.220 167,053 +0.19(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.