PlayAGS, Inc. (AGS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.50

+0.07

(+0.61%)

At close: 04:00PM EDT

11.26

-0.24

(-2.09%)

After hours:

06:55PM EDT

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	11.38	11.50	11.38	11.50	11.50	243,600
Oct 02, 2024	11.38	11.43	11.38	11.43	11.43	156,300
Oct 01, 2024	11.37	11.41	11.36	11.41	11.41	164,500
Sept 30, 2024	11.36	11.40	11.36	11.39	11.39	151,300
Sept 27, 2024	11.38	11.38	11.36	11.36	11.36	223,500
Sept 26, 2024	11.37	11.40	11.37	11.38	11.38	138,800
Sept 25, 2024	11.33	11.39	11.33	11.37	11.37	148,500
Sept 24, 2024	11.35	11.36	11.34	11.35	11.35	129,700
Sept 23, 2024	11.29	11.36	11.29	11.33	11.33	164,500
Sept 20, 2024	11.28	11.38	11.28	11.30	11.30	751,200
Sept 19, 2024	11.31	11.31	11.27	11.30	11.30	174,200
Sept 18, 2024	11.31	11.33	11.22	11.25	11.25	469,300
Sept 17, 2024	11.33	11.34	11.31	11.31	11.31	189,700
Sept 16, 2024	11.31	11.33	11.30	11.31	11.31	198,500
Sept 13, 2024	11.35	11.35	11.31	11.32	11.32	212,600
Sept 12, 2024	11.28	11.32	11.28	11.30	11.30	96,700
Sept 11, 2024	11.27	11.30	11.22	11.28	11.28	118,300
Sept 10, 2024	11.29	11.30	11.27	11.27	11.27	226,400
Sept 09, 2024	11.27	11.31	11.26	11.29	11.29	187,400
Sept 06, 2024	11.31	11.31	11.26	11.28	11.28	176,200
Sept 05, 2024	11.34	11.34	11.27	11.28	11.28	104,600
Sept 04, 2024	11.30	11.32	11.30	11.30	11.30	153,400
Sept 03, 2024	11.30	11.33	11.30	11.31	11.31	192,900
Aug 30, 2024	11.35	11.35	11.29	11.32	11.32	147,900
Aug 29, 2024	11.30	11.32	11.30	11.30	11.30	90,300
Aug 28, 2024	11.34	11.34	11.29	11.30	11.30	144,600
Aug 27, 2024	11.34	11.34	11.30	11.31	11.31	152,400
Aug 26, 2024	11.36	11.36	11.30	11.34	11.34	132,600
Aug 23, 2024	11.29	11.34	11.29	11.34	11.34	124,000
Aug 22, 2024	11.32	11.32	11.27	11.28	11.28	176,300
Aug 21, 2024	11.30	11.34	11.30	11.31	11.31	120,700
Aug 20, 2024	11.33	11.33	11.30	11.30	11.30	205,000
Aug 19, 2024	11.31	11.32	11.30	11.32	11.32	101,100
Aug 16, 2024	11.29	11.34	11.29	11.30	11.30	126,500
Aug 15, 2024	11.34	11.35	11.29	11.30	11.30	162,300
Aug 14, 2024	11.36	11.37	11.29	11.29	11.29	267,700
Aug 13, 2024	11.31	11.36	11.29	11.35	11.35	209,600
Aug 12, 2024	11.29	11.35	11.29	11.32	11.32	346,700
Aug 09, 2024	11.33	11.37	11.32	11.32	11.32	257,100
Aug 08, 2024	11.35	11.38	11.33	11.34	11.34	275,800
Aug 07, 2024	11.42	11.45	11.35	11.37	11.37	304,500
Aug 06, 2024	11.35	11.47	11.30	11.45	11.45	434,400
Aug 05, 2024	11.40	11.45	11.25	11.33	11.33	1,708,500
Aug 02, 2024	11.41	11.48	11.41	11.45	11.45	500,100
Aug 01, 2024	11.45	11.47	11.45	11.46	11.46	213,300
Jul 31, 2024	11.45	11.48	11.44	11.45	11.45	243,000
Jul 30, 2024	11.43	11.46	11.43	11.45	11.45	315,400
Jul 29, 2024	11.49	11.49	11.43	11.43	11.43	192,700
Jul 26, 2024	11.45	11.50	11.43	11.43	11.43	191,300
Jul 25, 2024	11.41	11.43	11.39	11.40	11.40	269,100
Jul 24, 2024	11.43	11.47	11.40	11.40	11.40	251,000
Jul 23, 2024	11.45	11.50	11.42	11.45	11.45	340,500
Jul 22, 2024	11.38	11.44	11.38	11.42	11.42	306,000
Jul 19, 2024	11.42	11.45	11.39	11.39	11.39	153,800
Jul 18, 2024	11.43	11.44	11.38	11.39	11.39	170,000
Jul 17, 2024	11.39	11.45	11.34	11.40	11.40	242,100
Jul 16, 2024	11.44	11.46	11.41	11.44	11.44	362,000
Jul 15, 2024	11.45	11.46	11.31	11.39	11.39	242,800
Jul 12, 2024	11.46	11.49	11.35	11.40	11.40	262,600
Jul 11, 2024	11.45	11.49	11.40	11.46	11.46	294,600
Jul 10, 2024	11.47	11.49	11.35	11.39	11.39	248,000
Jul 09, 2024	11.41	11.43	11.39	11.41	11.41	266,200
Jul 08, 2024	11.36	11.44	11.35	11.38	11.38	283,100
Jul 05, 2024	11.36	11.37	11.31	11.37	11.37	338,100
Jul 03, 2024	11.36	11.37	11.09	11.35	11.35	390,300
Jul 02, 2024	11.44	11.47	11.31	11.36	11.36	538,200
Jul 01, 2024	11.40	11.50	11.40	11.44	11.44	350,500
Jun 28, 2024	11.40	11.50	11.35	11.50	11.50	1,135,900
Jun 27, 2024	11.42	11.45	11.38	11.39	11.39	426,800
Jun 26, 2024	11.45	11.48	11.39	11.41	11.41	352,400
Jun 25, 2024	11.51	11.52	11.46	11.47	11.47	347,600
Jun 24, 2024	11.52	11.54	11.46	11.52	11.52	355,100
Jun 21, 2024	11.55	11.59	11.52	11.53	11.53	318,600
Jun 20, 2024	11.56	11.60	11.53	11.53	11.53	225,700
Jun 18, 2024	11.50	11.61	11.50	11.56	11.56	180,400
Jun 17, 2024	11.52	11.56	11.52	11.53	11.53	154,900
Jun 14, 2024	11.51	11.58	11.46	11.57	11.57	610,900
Jun 13, 2024	11.49	11.61	11.48	11.58	11.58	545,600
Jun 12, 2024	11.55	11.56	11.51	11.51	11.51	678,200
Jun 11, 2024	11.66	11.68	11.45	11.55	11.55	486,700
Jun 10, 2024	11.58	11.64	11.58	11.62	11.62	260,300
Jun 07, 2024	11.61	11.62	11.55	11.58	11.58	289,800
Jun 06, 2024	11.70	11.74	11.58	11.58	11.58	201,200
Jun 05, 2024	11.55	11.75	11.54	11.71	11.71	1,080,500
Jun 04, 2024	11.55	11.56	11.54	11.54	11.54	437,800
Jun 03, 2024	11.60	11.60	11.54	11.56	11.56	286,200
May 31, 2024	11.50	11.60	11.48	11.55	11.55	407,500
May 30, 2024	11.50	11.54	11.44	11.52	11.52	401,400
May 29, 2024	11.46	11.53	11.29	11.50	11.50	498,900
May 28, 2024	11.53	11.53	11.43	11.47	11.47	321,200
May 24, 2024	11.56	11.62	11.52	11.53	11.53	387,300
May 23, 2024	11.53	11.59	11.51	11.58	11.58	428,600
May 22, 2024	11.60	11.62	11.56	11.58	11.58	333,900
May 21, 2024	11.60	11.71	11.59	11.60	11.60	402,800
May 20, 2024	11.57	11.64	11.57	11.59	11.59	347,600
May 17, 2024	11.60	11.65	11.50	11.56	11.56	381,500
May 16, 2024	11.45	11.65	11.40	11.56	11.56	1,099,000
May 15, 2024	11.45	11.50	11.42	11.44	11.44	795,800
May 14, 2024	11.44	11.48	11.37	11.45	11.45	1,532,900
May 13, 2024	11.35	11.49	11.29	11.41	11.41	1,040,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7371-0.0007(-0.10%)

CRUDE OIL73.57-0.14(-0.19%)

Bitcoin CAD82,917.03-298.49(-0.36%)

PlayAGS, Inc. (AGS)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7371
-0.0007(-0.10%)

CRUDE OIL
73.57
-0.14(-0.19%)

Bitcoin CAD
82,917.03
-298.49(-0.36%)