Canada markets open in 1 hour 42 minutes

PlayAGS, Inc. (AGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.72+0.04 (+0.46%)
At close: 04:00PM EDT
8.29 -0.43 (-4.93%)
Pre-Market: 07:23AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20248.658.748.438.728.72192,200
Apr 23, 20248.618.748.538.688.68113,100
Apr 22, 20248.538.718.468.598.59206,200
Apr 19, 20248.438.658.418.488.48318,800
Apr 18, 20248.808.818.428.508.50215,000
Apr 17, 20249.139.268.758.768.76187,200
Apr 16, 20248.899.138.789.119.11260,200
Apr 15, 20249.219.218.818.878.87158,300
Apr 12, 20249.029.298.969.099.09244,900
Apr 11, 20249.329.378.949.059.05250,300
Apr 10, 20249.509.689.269.349.34273,100
Apr 09, 20249.9910.059.599.689.68205,200
Apr 08, 20249.4610.149.329.979.97588,800
Apr 05, 20248.839.588.609.319.31859,100
Apr 04, 20248.898.898.478.488.48183,600
Apr 03, 20248.678.898.668.788.78202,700
Apr 02, 20248.989.008.738.798.79187,500
Apr 01, 20248.989.078.799.059.05283,500
Mar 28, 20248.909.018.788.988.98241,100
Mar 27, 20248.758.868.608.868.86208,900
Mar 26, 20248.748.788.608.708.70184,600
Mar 25, 20248.838.858.648.678.67150,700
Mar 22, 20249.009.008.728.808.80198,100
Mar 21, 20249.009.158.929.009.00221,800
Mar 20, 20248.649.098.588.958.95248,700
Mar 19, 20248.458.708.408.638.63168,700
Mar 18, 20248.568.598.428.508.50123,600
Mar 15, 20248.628.748.438.518.51313,700
Mar 14, 20248.808.878.548.698.69184,800
Mar 13, 20248.849.018.828.928.92273,900
Mar 12, 20248.959.048.878.898.89203,000
Mar 11, 20248.949.118.848.968.96174,200
Mar 08, 20249.639.778.958.998.99342,900
Mar 07, 20249.179.729.049.609.60465,600
Mar 06, 20249.099.538.589.089.08900,000
Mar 05, 20248.949.258.899.209.20255,400
Mar 04, 20249.209.288.949.019.01256,800
Mar 01, 20249.299.359.029.139.13362,100
Feb 29, 20249.439.439.209.289.28285,100
Feb 28, 20249.219.419.169.279.27204,500
Feb 27, 20249.239.479.139.309.30324,200
Feb 26, 20249.309.459.159.159.15366,700
Feb 23, 20249.209.429.179.359.35165,700
Feb 22, 20249.099.279.069.229.22271,800
Feb 21, 20249.059.228.909.099.09328,100
Feb 20, 20249.169.269.029.109.10262,900
Feb 16, 20249.469.479.199.239.23392,600
Feb 15, 20249.759.829.539.629.62306,300
Feb 14, 20249.329.729.239.729.72348,000
Feb 13, 20249.069.288.989.189.18780,900
Feb 12, 20249.039.409.039.369.36232,700
Feb 09, 20248.979.108.939.049.04220,100
Feb 08, 20248.909.178.818.928.92406,600
Feb 07, 20248.818.848.688.808.80291,700
Feb 06, 20248.759.028.708.838.83249,400
Feb 05, 20248.708.778.578.598.59252,500
Feb 02, 20248.759.048.698.838.83420,000
Feb 01, 20248.718.928.638.918.91290,300
Jan 31, 20248.958.958.668.718.71243,400
Jan 30, 20249.089.468.898.958.95601,300
Jan 29, 20248.618.998.478.998.99832,200
Jan 26, 20248.478.548.278.278.27124,400
Jan 25, 20248.378.468.308.468.46149,100
Jan 24, 20248.408.478.228.248.24348,800
Jan 23, 20248.358.438.268.318.31132,400
Jan 22, 20248.278.328.228.278.27195,900
Jan 19, 20248.148.277.978.208.20174,200
Jan 18, 20248.078.147.988.108.10218,100
Jan 17, 20247.798.087.768.048.04273,900
Jan 16, 20247.667.917.627.907.90227,200
Jan 12, 20247.757.857.627.747.74238,700
Jan 11, 20247.777.777.577.627.62287,500
Jan 10, 20247.797.887.737.777.77244,800
Jan 09, 20248.018.087.627.817.81397,000
Jan 08, 20248.138.278.088.158.15444,900
Jan 05, 20248.048.238.038.118.11353,200
Jan 04, 20248.128.238.058.118.11304,800
Jan 03, 20248.178.357.938.088.08309,400
Jan 02, 20248.428.518.198.278.27300,400
Dec 29, 20238.648.668.438.438.43280,700
Dec 28, 20238.168.688.168.668.66309,100
Dec 27, 20237.738.247.738.208.20286,500
Dec 26, 20237.747.837.697.777.77101,700
Dec 22, 20237.837.897.627.737.73125,700
Dec 21, 20237.797.817.647.747.74111,400
Dec 20, 20237.788.097.707.727.72160,100
Dec 19, 20237.617.807.547.797.79278,500
Dec 18, 20237.567.677.467.557.55205,400
Dec 15, 20237.957.957.547.557.55411,500
Dec 14, 20237.988.177.777.907.90240,800
Dec 13, 20237.708.057.597.867.86414,000
Dec 12, 20237.667.677.497.627.62136,900
Dec 11, 20237.657.707.547.687.68137,700
Dec 08, 20237.567.687.457.577.57248,100
Dec 07, 20237.677.677.437.647.64232,400
Dec 06, 20237.917.957.567.697.69242,700
Dec 05, 20237.757.837.627.767.76136,400
Dec 04, 20237.857.967.697.717.71223,800
Dec 01, 20237.707.957.647.877.87192,500
Nov 30, 20237.757.757.617.657.65150,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...