Skip to main content

Playags Inc (NY: AGS )

11.54 -0.03 (-0.22%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 11.51 11.58 11.46 11.57 610,901 -0.01(-0.09%)
Jun 13, 2024 11.49 11.61 11.48 11.58 545,567 +0.07(+0.61%)
Jun 12, 2024 11.55 11.56 11.51 11.51 678,240 -0.04(-0.35%)
Jun 11, 2024 11.66 11.68 11.45 11.55 486,718 -0.07(-0.60%)
Jun 10, 2024 11.58 11.64 11.58 11.62 260,340 +0.04(+0.35%)
Jun 07, 2024 11.61 11.62 11.55 11.58 289,832 +0.00(+0.00%)
Jun 06, 2024 11.70 11.74 11.58 11.58 201,234 -0.13(-1.11%)
Jun 05, 2024 11.55 11.75 11.54 11.71 1,080,546 +0.17(+1.47%)
Jun 04, 2024 11.55 11.56 11.54 11.54 437,789 -0.02(-0.17%)
Jun 03, 2024 11.60 11.60 11.54 11.56 286,176 +0.01(+0.09%)
May 31, 2024 11.50 11.60 11.48 11.55 407,511 +0.03(+0.26%)
May 30, 2024 11.50 11.54 11.44 11.52 401,351 +0.02(+0.17%)
May 29, 2024 11.46 11.53 11.29 11.50 498,931 +0.03(+0.26%)
May 28, 2024 11.53 11.53 11.43 11.47 321,152 -0.06(-0.52%)
May 24, 2024 11.56 11.62 11.52 11.53 387,486 -0.05(-0.43%)
May 23, 2024 11.53 11.59 11.51 11.58 428,574 +0.00(+0.00%)
May 22, 2024 11.60 11.62 11.56 11.58 333,879 -0.02(-0.17%)
May 21, 2024 11.60 11.71 11.59 11.60 402,817 +0.01(+0.09%)
May 20, 2024 11.57 11.64 11.57 11.59 347,736 +0.03(+0.26%)
May 17, 2024 11.60 11.65 11.50 11.56 381,493 +0.00(+0.00%)
May 16, 2024 11.45 11.65 11.40 11.56 1,099,039 +0.12(+1.05%)
May 15, 2024 11.45 11.50 11.42 11.44 795,800 -0.01(-0.09%)
May 14, 2024 11.44 11.48 11.37 11.45 1,532,937 +0.04(+0.35%)
May 13, 2024 11.35 11.49 11.29 11.41 1,040,314 +0.12(+1.06%)
May 10, 2024 11.45 11.47 11.26 11.29 2,899,499 -0.05(-0.44%)
May 09, 2024 11.24 11.51 10.65 11.34 9,715,728 +2.38(+26.56%)
May 08, 2024 8.540 9.030 8.540 8.960 225,345 +0.36(+4.19%)
May 07, 2024 8.300 8.670 8.300 8.600 259,596 +0.30(+3.61%)
May 06, 2024 8.470 8.520 8.230 8.300 258,515 -0.06(-0.72%)
May 03, 2024 8.900 8.955 8.300 8.360 261,833 -0.43(-4.89%)
May 02, 2024 8.760 8.860 8.630 8.790 262,322 +0.15(+1.74%)
May 01, 2024 8.840 8.940 8.585 8.640 195,206 -0.20(-2.26%)
Apr 30, 2024 8.810 8.920 8.750 8.840 185,630 -0.06(-0.67%)
Apr 29, 2024 8.970 9.030 8.815 8.900 188,559 -0.01(-0.11%)
Apr 26, 2024 8.510 8.920 8.510 8.910 268,255 +0.43(+5.07%)
Apr 25, 2024 8.520 8.660 8.430 8.480 146,840 -0.24(-2.75%)
Apr 24, 2024 8.650 8.745 8.430 8.720 192,205 +0.04(+0.46%)
Apr 23, 2024 8.610 8.740 8.530 8.680 113,106 +0.09(+1.05%)
Apr 22, 2024 8.530 8.711 8.460 8.590 206,218 +0.11(+1.30%)
Apr 19, 2024 8.430 8.650 8.410 8.480 318,776 -0.02(-0.24%)
Apr 18, 2024 8.800 8.810 8.420 8.500 214,974 -0.26(-2.97%)
Apr 17, 2024 9.130 9.260 8.750 8.760 187,157 -0.35(-3.84%)
Apr 16, 2024 8.890 9.130 8.780 9.110 260,192 +0.24(+2.71%)
Apr 15, 2024 9.210 9.210 8.810 8.870 158,321 -0.22(-2.42%)
Apr 12, 2024 9.020 9.290 8.960 9.090 244,916 +0.04(+0.44%)
Apr 11, 2024 9.320 9.370 8.940 9.050 250,346 -0.29(-3.10%)
Apr 10, 2024 9.500 9.680 9.260 9.340 273,071 -0.34(-3.51%)
Apr 09, 2024 9.990 10.05 9.590 9.680 205,246 -0.29(-2.91%)
Apr 08, 2024 9.460 10.14 9.320 9.970 588,815 +0.66(+7.09%)
Apr 05, 2024 8.830 9.580 8.600 9.310 859,071 +0.83(+9.79%)
Apr 04, 2024 8.890 8.890 8.470 8.480 183,584 -0.30(-3.42%)
Apr 03, 2024 8.670 8.890 8.660 8.780 202,739 -0.01(-0.11%)
Apr 02, 2024 8.980 9.000 8.730 8.790 187,497 -0.26(-2.87%)
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.