PlayAGS, Inc. (AGS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 6.25 | 6.32 | 6.10 | 6.22 | 6.22 | 202,900 |
| Jan 26, 2023 | 6.12 | 6.26 | 6.05 | 6.24 | 6.24 | 290,200 |
| Jan 25, 2023 | 5.74 | 6.18 | 5.70 | 6.08 | 6.08 | 281,300 |
| Jan 24, 2023 | 5.57 | 5.91 | 5.57 | 5.79 | 5.79 | 469,400 |
| Jan 23, 2023 | 5.35 | 5.70 | 5.28 | 5.67 | 5.67 | 470,400 |
| Jan 20, 2023 | 5.28 | 5.47 | 5.20 | 5.36 | 5.36 | 363,900 |
| Jan 19, 2023 | 5.15 | 5.35 | 5.01 | 5.22 | 5.22 | 543,400 |
| Jan 18, 2023 | 5.09 | 5.30 | 5.08 | 5.15 | 5.15 | 752,800 |
| Jan 17, 2023 | 5.15 | 5.20 | 5.06 | 5.06 | 5.06 | 117,600 |
| Jan 13, 2023 | 5.15 | 5.20 | 5.06 | 5.15 | 5.15 | 149,400 |
| Jan 12, 2023 | 5.05 | 5.22 | 5.00 | 5.19 | 5.19 | 250,700 |
| Jan 11, 2023 | 4.99 | 5.03 | 4.88 | 5.00 | 5.00 | 192,600 |
| Jan 10, 2023 | 5.08 | 5.13 | 4.98 | 5.05 | 5.05 | 129,300 |
| Jan 09, 2023 | 5.19 | 5.20 | 5.06 | 5.06 | 5.06 | 160,600 |
| Jan 06, 2023 | 5.06 | 5.21 | 4.95 | 5.11 | 5.11 | 67,000 |
| Jan 05, 2023 | 5.13 | 5.21 | 5.01 | 5.03 | 5.03 | 127,900 |
| Jan 04, 2023 | 4.91 | 5.20 | 4.91 | 5.13 | 5.13 | 145,200 |
| Jan 03, 2023 | 5.12 | 5.20 | 4.89 | 4.89 | 4.89 | 145,800 |
| Dec 30, 2022 | 4.82 | 5.14 | 4.82 | 5.10 | 5.10 | 155,200 |
| Dec 29, 2022 | 4.74 | 4.92 | 4.71 | 4.87 | 4.87 | 111,300 |
| Dec 28, 2022 | 4.81 | 4.95 | 4.72 | 4.75 | 4.75 | 180,000 |
| Dec 27, 2022 | 4.76 | 4.95 | 4.66 | 4.82 | 4.82 | 153,900 |
| Dec 23, 2022 | 4.59 | 4.85 | 4.55 | 4.73 | 4.73 | 223,700 |
| Dec 22, 2022 | 4.54 | 4.63 | 4.38 | 4.63 | 4.63 | 274,600 |
| Dec 21, 2022 | 4.70 | 4.79 | 4.55 | 4.55 | 4.55 | 194,800 |
| Dec 20, 2022 | 4.68 | 4.73 | 4.57 | 4.67 | 4.67 | 313,000 |
| Dec 19, 2022 | 5.05 | 5.09 | 4.72 | 4.73 | 4.73 | 314,700 |
| Dec 16, 2022 | 4.96 | 5.07 | 4.88 | 5.05 | 5.05 | 384,600 |
| Dec 15, 2022 | 5.05 | 5.08 | 4.98 | 5.02 | 5.02 | 231,600 |
| Dec 14, 2022 | 5.06 | 5.22 | 5.03 | 5.10 | 5.10 | 514,900 |
| Dec 13, 2022 | 5.23 | 5.23 | 5.07 | 5.08 | 5.08 | 423,400 |
| Dec 12, 2022 | 5.16 | 5.16 | 5.04 | 5.10 | 5.10 | 306,900 |
| Dec 09, 2022 | 5.20 | 5.23 | 5.13 | 5.17 | 5.17 | 165,000 |
| Dec 08, 2022 | 5.32 | 5.35 | 5.18 | 5.22 | 5.22 | 284,200 |
| Dec 07, 2022 | 5.07 | 5.30 | 5.03 | 5.29 | 5.29 | 291,400 |
| Dec 06, 2022 | 5.22 | 5.28 | 5.00 | 5.11 | 5.11 | 176,300 |
| Dec 05, 2022 | 5.33 | 5.36 | 5.13 | 5.24 | 5.24 | 254,000 |
| Dec 02, 2022 | 5.30 | 5.41 | 5.28 | 5.37 | 5.37 | 118,400 |
| Dec 01, 2022 | 5.32 | 5.37 | 5.26 | 5.37 | 5.37 | 811,500 |
| Nov 30, 2022 | 5.27 | 5.31 | 5.09 | 5.30 | 5.30 | 264,600 |
| Nov 29, 2022 | 5.17 | 5.27 | 5.15 | 5.25 | 5.25 | 158,500 |
| Nov 28, 2022 | 5.03 | 5.16 | 5.00 | 5.15 | 5.15 | 277,100 |
| Nov 25, 2022 | 5.08 | 5.14 | 4.99 | 5.09 | 5.09 | 167,400 |
| Nov 23, 2022 | 5.29 | 5.30 | 4.96 | 5.05 | 5.05 | 755,800 |
| Nov 22, 2022 | 5.26 | 5.37 | 5.22 | 5.32 | 5.32 | 495,200 |
| Nov 21, 2022 | 5.18 | 5.46 | 5.18 | 5.32 | 5.32 | 324,400 |
| Nov 18, 2022 | 5.38 | 5.46 | 5.05 | 5.21 | 5.21 | 899,600 |
| Nov 17, 2022 | 5.25 | 5.41 | 5.24 | 5.30 | 5.30 | 1,057,600 |
| Nov 16, 2022 | 5.38 | 5.53 | 5.25 | 5.35 | 5.35 | 1,070,100 |
| Nov 15, 2022 | 5.27 | 5.63 | 5.18 | 5.50 | 5.50 | 5,282,000 |
| Nov 14, 2022 | 6.05 | 6.50 | 6.00 | 6.35 | 6.35 | 227,200 |
| Nov 11, 2022 | 5.74 | 6.23 | 5.72 | 6.11 | 6.11 | 293,500 |
| Nov 10, 2022 | 5.64 | 5.96 | 5.64 | 5.80 | 5.80 | 281,600 |
| Nov 09, 2022 | 6.95 | 6.95 | 5.34 | 5.46 | 5.46 | 775,300 |
| Nov 08, 2022 | 7.22 | 7.24 | 6.89 | 6.94 | 6.94 | 315,500 |
| Nov 07, 2022 | 7.00 | 7.21 | 6.89 | 7.12 | 7.12 | 142,400 |
| Nov 04, 2022 | 6.83 | 6.96 | 6.70 | 6.94 | 6.94 | 88,300 |
| Nov 03, 2022 | 6.73 | 6.84 | 6.45 | 6.72 | 6.72 | 83,900 |
| Nov 02, 2022 | 6.86 | 6.95 | 6.68 | 6.73 | 6.73 | 144,200 |
| Nov 01, 2022 | 6.81 | 6.91 | 6.57 | 6.90 | 6.90 | 134,300 |
| Oct 31, 2022 | 6.36 | 6.84 | 6.28 | 6.72 | 6.72 | 112,600 |
| Oct 28, 2022 | 6.18 | 6.48 | 6.14 | 6.38 | 6.38 | 158,000 |
| Oct 27, 2022 | 6.36 | 6.56 | 6.16 | 6.22 | 6.22 | 119,700 |
| Oct 26, 2022 | 6.38 | 6.48 | 6.26 | 6.38 | 6.38 | 100,400 |
| Oct 25, 2022 | 6.42 | 6.55 | 6.27 | 6.32 | 6.32 | 117,800 |
| Oct 24, 2022 | 6.29 | 6.48 | 6.09 | 6.44 | 6.44 | 96,300 |
| Oct 21, 2022 | 6.16 | 6.27 | 6.10 | 6.26 | 6.26 | 81,500 |
| Oct 20, 2022 | 6.11 | 6.32 | 6.02 | 6.16 | 6.16 | 94,900 |
| Oct 19, 2022 | 5.99 | 6.15 | 5.95 | 6.14 | 6.14 | 132,800 |
| Oct 18, 2022 | 6.24 | 6.30 | 6.08 | 6.15 | 6.15 | 163,000 |
| Oct 17, 2022 | 6.04 | 6.15 | 5.93 | 6.08 | 6.08 | 100,000 |
| Oct 14, 2022 | 6.06 | 6.15 | 5.83 | 5.87 | 5.87 | 98,700 |
| Oct 13, 2022 | 5.74 | 6.01 | 5.64 | 5.97 | 5.97 | 79,900 |
| Oct 12, 2022 | 5.84 | 6.01 | 5.78 | 5.90 | 5.90 | 98,600 |
| Oct 11, 2022 | 5.67 | 6.03 | 5.58 | 5.93 | 5.93 | 135,000 |
| Oct 10, 2022 | 5.93 | 5.93 | 5.64 | 5.68 | 5.68 | 94,800 |
| Oct 07, 2022 | 5.88 | 5.96 | 5.74 | 5.93 | 5.93 | 142,100 |
| Oct 06, 2022 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 227,700 |
| Oct 05, 2022 | 5.66 | 5.82 | 5.53 | 5.79 | 5.79 | 198,000 |
| Oct 04, 2022 | 5.50 | 5.83 | 5.50 | 5.82 | 5.82 | 223,000 |
| Oct 03, 2022 | 5.40 | 5.52 | 5.24 | 5.30 | 5.30 | 192,200 |
| Sept 30, 2022 | 5.23 | 5.43 | 5.20 | 5.30 | 5.30 | 278,000 |
| Sept 29, 2022 | 5.40 | 5.41 | 5.06 | 5.33 | 5.33 | 151,000 |
| Sept 28, 2022 | 5.41 | 5.57 | 5.36 | 5.44 | 5.44 | 417,600 |
| Sept 27, 2022 | 5.16 | 5.49 | 5.16 | 5.39 | 5.39 | 571,000 |
| Sept 26, 2022 | 5.44 | 5.56 | 5.04 | 5.08 | 5.08 | 1,441,800 |
| Sept 23, 2022 | 5.56 | 5.56 | 5.31 | 5.51 | 5.51 | 213,100 |
| Sept 22, 2022 | 6.13 | 6.13 | 5.59 | 5.69 | 5.69 | 159,800 |
| Sept 21, 2022 | 6.42 | 6.42 | 6.11 | 6.13 | 6.13 | 144,900 |
| Sept 20, 2022 | 6.39 | 6.57 | 6.30 | 6.37 | 6.37 | 368,600 |
| Sept 19, 2022 | 6.39 | 6.55 | 6.26 | 6.51 | 6.51 | 161,700 |
| Sept 16, 2022 | 6.49 | 6.62 | 6.40 | 6.44 | 6.44 | 176,400 |
| Sept 15, 2022 | 6.57 | 6.71 | 6.49 | 6.63 | 6.63 | 109,100 |
| Sept 14, 2022 | 6.55 | 6.64 | 6.44 | 6.54 | 6.54 | 134,500 |
| Sept 13, 2022 | 6.66 | 6.80 | 6.46 | 6.60 | 6.60 | 165,100 |
| Sept 12, 2022 | 6.71 | 7.05 | 6.71 | 6.86 | 6.86 | 170,200 |
| Sept 09, 2022 | 6.20 | 6.73 | 6.08 | 6.73 | 6.73 | 337,900 |
| Sept 08, 2022 | 6.50 | 6.67 | 6.00 | 6.07 | 6.07 | 621,700 |
| Sept 07, 2022 | 7.29 | 7.72 | 7.26 | 7.61 | 7.61 | 102,300 |
| Sept 06, 2022 | 7.40 | 7.40 | 7.18 | 7.30 | 7.30 | 162,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
