PlayAGS, Inc. (AGS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 4.80 | 5.50 | 4.78 | 5.50 | 5.50 | 3,685,200 |
| Jun 23, 2022 | 4.80 | 4.86 | 4.57 | 4.78 | 4.78 | 491,200 |
| Jun 22, 2022 | 4.98 | 5.09 | 4.79 | 4.81 | 4.81 | 328,100 |
| Jun 21, 2022 | 5.09 | 5.13 | 4.84 | 5.06 | 5.06 | 356,700 |
| Jun 17, 2022 | 4.99 | 5.08 | 4.75 | 5.00 | 5.00 | 372,100 |
| Jun 16, 2022 | 5.77 | 5.77 | 5.00 | 5.02 | 5.02 | 287,300 |
| Jun 15, 2022 | 5.94 | 6.07 | 5.88 | 5.95 | 5.95 | 280,300 |
| Jun 14, 2022 | 5.75 | 5.89 | 5.61 | 5.88 | 5.88 | 186,800 |
| Jun 13, 2022 | 5.94 | 5.94 | 5.59 | 5.75 | 5.75 | 233,800 |
| Jun 10, 2022 | 6.27 | 6.46 | 6.02 | 6.04 | 6.04 | 163,800 |
| Jun 09, 2022 | 6.30 | 6.50 | 6.15 | 6.40 | 6.40 | 229,500 |
| Jun 08, 2022 | 6.43 | 6.58 | 6.36 | 6.37 | 6.37 | 167,500 |
| Jun 07, 2022 | 5.98 | 6.48 | 5.97 | 6.46 | 6.46 | 522,200 |
| Jun 06, 2022 | 6.05 | 6.21 | 5.94 | 6.02 | 6.02 | 392,800 |
| Jun 03, 2022 | 5.97 | 6.09 | 5.86 | 6.00 | 6.00 | 147,600 |
| Jun 02, 2022 | 5.71 | 6.07 | 5.71 | 6.05 | 6.05 | 149,500 |
| Jun 01, 2022 | 5.89 | 5.89 | 5.67 | 5.68 | 5.68 | 202,900 |
| May 31, 2022 | 5.75 | 5.85 | 5.66 | 5.80 | 5.80 | 197,900 |
| May 27, 2022 | 5.62 | 5.85 | 5.62 | 5.77 | 5.77 | 168,000 |
| May 26, 2022 | 5.16 | 5.68 | 5.10 | 5.63 | 5.63 | 881,800 |
| May 25, 2022 | 4.93 | 5.17 | 4.93 | 5.10 | 5.10 | 311,300 |
| May 24, 2022 | 5.13 | 5.17 | 4.88 | 4.97 | 4.97 | 335,500 |
| May 23, 2022 | 5.52 | 5.52 | 5.05 | 5.20 | 5.20 | 233,900 |
| May 20, 2022 | 5.65 | 5.66 | 5.34 | 5.45 | 5.45 | 315,300 |
| May 19, 2022 | 5.64 | 5.77 | 5.58 | 5.59 | 5.59 | 190,200 |
| May 18, 2022 | 5.62 | 5.83 | 5.58 | 5.72 | 5.72 | 222,900 |
| May 17, 2022 | 5.59 | 5.79 | 5.58 | 5.73 | 5.73 | 162,400 |
| May 16, 2022 | 5.40 | 5.55 | 5.34 | 5.47 | 5.47 | 235,400 |
| May 13, 2022 | 5.20 | 5.52 | 5.18 | 5.41 | 5.41 | 296,300 |
| May 12, 2022 | 5.25 | 5.38 | 4.99 | 5.17 | 5.17 | 451,100 |
| May 11, 2022 | 5.53 | 5.91 | 5.25 | 5.31 | 5.31 | 580,400 |
| May 10, 2022 | 6.02 | 6.24 | 5.47 | 5.56 | 5.56 | 633,200 |
| May 09, 2022 | 6.09 | 6.17 | 5.94 | 6.00 | 6.00 | 556,400 |
| May 06, 2022 | 6.20 | 6.40 | 5.89 | 6.23 | 6.23 | 532,100 |
| May 05, 2022 | 6.39 | 6.46 | 6.19 | 6.36 | 6.36 | 332,300 |
| May 04, 2022 | 6.42 | 6.53 | 6.25 | 6.51 | 6.51 | 282,900 |
| May 03, 2022 | 6.62 | 6.62 | 6.33 | 6.46 | 6.46 | 259,200 |
| May 02, 2022 | 6.59 | 6.73 | 6.36 | 6.63 | 6.63 | 305,500 |
| Apr 29, 2022 | 6.55 | 6.70 | 6.50 | 6.60 | 6.60 | 309,700 |
| Apr 28, 2022 | 6.37 | 6.64 | 6.36 | 6.57 | 6.57 | 355,800 |
| Apr 27, 2022 | 6.08 | 6.31 | 5.98 | 6.30 | 6.30 | 277,800 |
| Apr 26, 2022 | 6.14 | 6.20 | 6.09 | 6.09 | 6.09 | 260,800 |
| Apr 25, 2022 | 6.10 | 6.23 | 6.01 | 6.21 | 6.21 | 170,600 |
| Apr 22, 2022 | 6.16 | 6.28 | 6.02 | 6.19 | 6.19 | 218,300 |
| Apr 21, 2022 | 6.33 | 6.46 | 6.14 | 6.20 | 6.20 | 252,500 |
| Apr 20, 2022 | 6.26 | 6.29 | 6.17 | 6.21 | 6.21 | 144,700 |
| Apr 19, 2022 | 6.10 | 6.51 | 6.10 | 6.24 | 6.24 | 255,100 |
| Apr 18, 2022 | 6.05 | 6.15 | 5.86 | 6.07 | 6.07 | 246,200 |
| Apr 14, 2022 | 5.95 | 6.21 | 5.92 | 6.05 | 6.05 | 252,600 |
| Apr 13, 2022 | 5.82 | 6.01 | 5.82 | 5.92 | 5.92 | 147,500 |
| Apr 12, 2022 | 5.74 | 5.87 | 5.57 | 5.75 | 5.75 | 164,500 |
| Apr 11, 2022 | 5.64 | 5.84 | 5.63 | 5.70 | 5.70 | 223,900 |
| Apr 08, 2022 | 5.70 | 5.70 | 5.46 | 5.65 | 5.65 | 314,200 |
| Apr 07, 2022 | 5.87 | 5.91 | 5.64 | 5.67 | 5.67 | 233,600 |
| Apr 06, 2022 | 6.00 | 6.07 | 5.76 | 5.84 | 5.84 | 408,400 |
| Apr 05, 2022 | 6.52 | 6.67 | 6.06 | 6.13 | 6.13 | 340,000 |
| Apr 04, 2022 | 6.50 | 6.62 | 6.40 | 6.55 | 6.55 | 176,100 |
| Apr 01, 2022 | 6.74 | 6.75 | 6.41 | 6.50 | 6.50 | 177,100 |
| Mar 31, 2022 | 6.79 | 6.84 | 6.56 | 6.67 | 6.67 | 240,200 |
| Mar 30, 2022 | 6.81 | 6.84 | 6.74 | 6.83 | 6.83 | 166,300 |
| Mar 29, 2022 | 6.82 | 7.17 | 6.81 | 6.85 | 6.85 | 150,700 |
| Mar 28, 2022 | 7.04 | 7.04 | 6.69 | 6.75 | 6.75 | 389,800 |
| Mar 25, 2022 | 7.29 | 7.30 | 7.00 | 7.03 | 7.03 | 196,900 |
| Mar 24, 2022 | 7.32 | 7.32 | 7.10 | 7.29 | 7.29 | 221,400 |
| Mar 23, 2022 | 7.40 | 7.41 | 7.13 | 7.24 | 7.24 | 208,200 |
| Mar 22, 2022 | 7.45 | 7.65 | 7.38 | 7.44 | 7.44 | 189,700 |
| Mar 21, 2022 | 7.52 | 7.64 | 7.36 | 7.42 | 7.42 | 208,200 |
| Mar 18, 2022 | 7.38 | 7.65 | 7.36 | 7.64 | 7.64 | 189,800 |
| Mar 17, 2022 | 7.19 | 7.38 | 7.13 | 7.38 | 7.38 | 125,200 |
| Mar 16, 2022 | 7.11 | 7.25 | 6.87 | 7.24 | 7.24 | 280,300 |
| Mar 15, 2022 | 6.88 | 7.13 | 6.88 | 7.00 | 7.00 | 365,100 |
| Mar 14, 2022 | 6.93 | 7.16 | 6.85 | 6.86 | 6.86 | 457,500 |
| Mar 11, 2022 | 7.08 | 7.25 | 6.53 | 6.91 | 6.91 | 746,200 |
| Mar 10, 2022 | 7.52 | 7.89 | 7.52 | 7.87 | 7.87 | 146,900 |
| Mar 09, 2022 | 7.54 | 8.05 | 7.52 | 7.72 | 7.72 | 271,400 |
| Mar 08, 2022 | 7.25 | 7.58 | 7.10 | 7.39 | 7.39 | 243,400 |
| Mar 07, 2022 | 7.57 | 7.68 | 7.13 | 7.20 | 7.20 | 486,200 |
| Mar 04, 2022 | 7.74 | 7.83 | 7.57 | 7.66 | 7.66 | 329,900 |
| Mar 03, 2022 | 8.00 | 8.01 | 7.72 | 7.87 | 7.87 | 186,300 |
| Mar 02, 2022 | 7.81 | 8.11 | 7.81 | 7.96 | 7.96 | 160,500 |
| Mar 01, 2022 | 8.37 | 8.45 | 7.76 | 7.81 | 7.81 | 297,500 |
| Feb 28, 2022 | 8.07 | 8.44 | 8.07 | 8.37 | 8.37 | 249,700 |
| Feb 25, 2022 | 7.82 | 8.28 | 7.81 | 8.24 | 8.24 | 200,800 |
| Feb 24, 2022 | 7.99 | 8.07 | 7.65 | 7.82 | 7.82 | 365,900 |
| Feb 23, 2022 | 7.88 | 8.56 | 7.88 | 8.15 | 8.15 | 1,336,300 |
| Feb 22, 2022 | 7.47 | 7.87 | 7.33 | 7.84 | 7.84 | 344,600 |
| Feb 18, 2022 | 7.93 | 8.07 | 7.31 | 7.51 | 7.51 | 433,400 |
| Feb 17, 2022 | 8.20 | 8.59 | 7.97 | 7.98 | 7.98 | 478,400 |
| Feb 16, 2022 | 8.21 | 8.34 | 8.00 | 8.19 | 8.19 | 942,200 |
| Feb 15, 2022 | 7.95 | 8.35 | 7.88 | 8.18 | 8.18 | 234,500 |
| Feb 14, 2022 | 7.78 | 7.98 | 7.74 | 7.88 | 7.88 | 176,600 |
| Feb 11, 2022 | 7.90 | 8.10 | 7.75 | 7.83 | 7.83 | 318,400 |
| Feb 10, 2022 | 7.89 | 8.14 | 7.73 | 7.89 | 7.89 | 292,100 |
| Feb 09, 2022 | 8.00 | 8.18 | 7.85 | 8.07 | 8.07 | 142,200 |
| Feb 08, 2022 | 7.82 | 8.01 | 7.78 | 7.89 | 7.89 | 128,900 |
| Feb 07, 2022 | 7.63 | 8.02 | 7.63 | 7.87 | 7.87 | 125,000 |
| Feb 04, 2022 | 7.23 | 7.65 | 7.12 | 7.60 | 7.60 | 128,400 |
| Feb 03, 2022 | 7.64 | 7.72 | 7.25 | 7.30 | 7.30 | 136,600 |
| Feb 02, 2022 | 8.03 | 8.10 | 7.56 | 7.72 | 7.72 | 163,700 |
| Feb 01, 2022 | 7.80 | 8.04 | 7.73 | 7.99 | 7.99 | 182,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
