AGS - PlayAGS, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 5.82 | 6.06 | 5.80 | 5.98 | 5.98 | 224,400 |
| Jun 06, 2023 | 5.48 | 5.85 | 5.48 | 5.82 | 5.82 | 184,700 |
| Jun 05, 2023 | 5.71 | 5.71 | 5.48 | 5.54 | 5.54 | 185,900 |
| Jun 02, 2023 | 5.64 | 5.85 | 5.58 | 5.71 | 5.71 | 266,200 |
| Jun 01, 2023 | 5.37 | 5.64 | 5.24 | 5.49 | 5.49 | 298,200 |
| May 31, 2023 | 5.57 | 5.61 | 5.30 | 5.34 | 5.34 | 312,200 |
| May 30, 2023 | 5.95 | 6.02 | 5.62 | 5.64 | 5.64 | 247,600 |
| May 26, 2023 | 6.01 | 6.09 | 5.82 | 5.99 | 5.99 | 285,300 |
| May 25, 2023 | 6.06 | 6.20 | 5.82 | 5.90 | 5.90 | 348,900 |
| May 24, 2023 | 6.17 | 6.19 | 5.99 | 6.11 | 6.11 | 142,700 |
| May 23, 2023 | 6.22 | 6.37 | 6.16 | 6.24 | 6.24 | 296,400 |
| May 22, 2023 | 6.03 | 6.31 | 6.01 | 6.25 | 6.25 | 424,100 |
| May 19, 2023 | 5.92 | 6.14 | 5.92 | 6.08 | 6.08 | 382,800 |
| May 18, 2023 | 5.73 | 5.85 | 5.55 | 5.79 | 5.79 | 479,900 |
| May 17, 2023 | 6.16 | 6.16 | 5.63 | 5.71 | 5.71 | 819,700 |
| May 16, 2023 | 5.99 | 6.34 | 5.94 | 6.18 | 6.18 | 728,900 |
| May 15, 2023 | 5.85 | 6.32 | 5.70 | 6.14 | 6.14 | 1,142,800 |
| May 12, 2023 | 5.25 | 5.50 | 5.10 | 5.30 | 5.30 | 387,200 |
| May 11, 2023 | 5.05 | 5.45 | 4.92 | 5.29 | 5.29 | 424,500 |
| May 10, 2023 | 5.60 | 5.61 | 4.53 | 5.10 | 5.10 | 1,680,200 |
| May 09, 2023 | 5.33 | 5.56 | 5.20 | 5.52 | 5.52 | 505,400 |
| May 08, 2023 | 5.36 | 5.46 | 5.26 | 5.37 | 5.37 | 376,900 |
| May 05, 2023 | 5.09 | 5.36 | 5.00 | 5.32 | 5.32 | 452,200 |
| May 04, 2023 | 5.18 | 5.21 | 4.97 | 5.02 | 5.02 | 344,000 |
| May 03, 2023 | 5.25 | 5.40 | 5.12 | 5.23 | 5.23 | 410,200 |
| May 02, 2023 | 5.38 | 5.43 | 5.17 | 5.25 | 5.25 | 316,100 |
| May 01, 2023 | 5.27 | 5.45 | 5.27 | 5.40 | 5.40 | 282,400 |
| Apr 28, 2023 | 4.97 | 5.29 | 4.97 | 5.28 | 5.28 | 359,800 |
| Apr 27, 2023 | 4.86 | 5.09 | 4.68 | 5.01 | 5.01 | 696,700 |
| Apr 26, 2023 | 5.01 | 5.08 | 4.82 | 4.86 | 4.86 | 452,000 |
| Apr 25, 2023 | 5.53 | 5.53 | 5.04 | 5.05 | 5.05 | 1,093,500 |
| Apr 24, 2023 | 5.78 | 5.93 | 5.57 | 5.60 | 5.60 | 451,200 |
| Apr 21, 2023 | 5.73 | 5.89 | 5.62 | 5.85 | 5.85 | 383,900 |
| Apr 20, 2023 | 6.09 | 6.12 | 5.63 | 5.70 | 5.70 | 490,200 |
| Apr 19, 2023 | 6.14 | 6.38 | 6.14 | 6.21 | 6.21 | 300,900 |
| Apr 18, 2023 | 6.46 | 6.51 | 6.14 | 6.18 | 6.18 | 800,100 |
| Apr 17, 2023 | 6.40 | 6.53 | 6.38 | 6.50 | 6.50 | 438,400 |
| Apr 14, 2023 | 6.59 | 6.68 | 6.34 | 6.43 | 6.43 | 374,700 |
| Apr 13, 2023 | 6.70 | 6.80 | 6.58 | 6.63 | 6.63 | 333,700 |
| Apr 12, 2023 | 7.05 | 7.12 | 6.65 | 6.65 | 6.65 | 503,500 |
| Apr 11, 2023 | 6.93 | 7.15 | 6.88 | 7.00 | 7.00 | 459,300 |
| Apr 10, 2023 | 6.55 | 6.91 | 6.53 | 6.91 | 6.91 | 866,700 |
| Apr 06, 2023 | 6.61 | 6.76 | 6.43 | 6.61 | 6.61 | 861,900 |
| Apr 05, 2023 | 7.36 | 7.36 | 6.58 | 6.61 | 6.61 | 1,351,700 |
| Apr 04, 2023 | 7.39 | 7.42 | 7.17 | 7.27 | 7.27 | 4,456,700 |
| Apr 03, 2023 | 7.17 | 7.32 | 7.14 | 7.30 | 7.30 | 1,813,500 |
| Mar 31, 2023 | 6.95 | 7.28 | 6.92 | 7.15 | 7.15 | 1,042,900 |
| Mar 30, 2023 | 7.01 | 7.03 | 6.89 | 6.94 | 6.94 | 410,900 |
| Mar 29, 2023 | 6.96 | 7.03 | 6.92 | 6.95 | 6.95 | 652,500 |
| Mar 28, 2023 | 7.03 | 7.11 | 6.88 | 6.90 | 6.90 | 977,400 |
| Mar 27, 2023 | 6.98 | 7.03 | 6.84 | 6.99 | 6.99 | 4,710,000 |
| Mar 24, 2023 | 6.72 | 6.89 | 6.58 | 6.85 | 6.85 | 554,200 |
| Mar 23, 2023 | 6.86 | 6.99 | 6.72 | 6.77 | 6.77 | 1,730,900 |
| Mar 22, 2023 | 6.75 | 6.96 | 6.71 | 6.85 | 6.85 | 1,040,900 |
| Mar 21, 2023 | 6.43 | 6.78 | 6.39 | 6.74 | 6.74 | 556,000 |
| Mar 20, 2023 | 6.63 | 6.71 | 6.33 | 6.35 | 6.35 | 3,033,600 |
| Mar 17, 2023 | 6.74 | 6.86 | 6.57 | 6.60 | 6.60 | 545,700 |
| Mar 16, 2023 | 6.50 | 6.76 | 6.48 | 6.76 | 6.76 | 1,306,700 |
| Mar 15, 2023 | 6.77 | 6.80 | 6.45 | 6.62 | 6.62 | 1,016,800 |
| Mar 14, 2023 | 6.81 | 7.07 | 6.69 | 6.92 | 6.92 | 1,757,800 |
| Mar 13, 2023 | 6.63 | 6.82 | 6.35 | 6.51 | 6.51 | 662,100 |
| Mar 10, 2023 | 7.28 | 8.03 | 6.54 | 6.55 | 6.55 | 1,823,100 |
| Mar 09, 2023 | 6.62 | 6.68 | 6.27 | 6.35 | 6.35 | 242,600 |
| Mar 08, 2023 | 6.62 | 6.70 | 6.54 | 6.66 | 6.66 | 394,000 |
| Mar 07, 2023 | 6.71 | 6.78 | 6.51 | 6.61 | 6.61 | 751,000 |
| Mar 06, 2023 | 6.75 | 6.78 | 6.56 | 6.69 | 6.69 | 196,500 |
| Mar 03, 2023 | 6.54 | 6.73 | 6.47 | 6.71 | 6.71 | 187,400 |
| Mar 02, 2023 | 6.48 | 6.60 | 6.42 | 6.53 | 6.53 | 251,600 |
| Mar 01, 2023 | 6.41 | 6.56 | 6.32 | 6.48 | 6.48 | 225,500 |
| Feb 28, 2023 | 6.23 | 6.44 | 6.23 | 6.42 | 6.42 | 260,200 |
| Feb 27, 2023 | 6.26 | 6.30 | 6.16 | 6.17 | 6.17 | 73,500 |
| Feb 24, 2023 | 6.16 | 6.26 | 6.05 | 6.24 | 6.24 | 153,600 |
| Feb 23, 2023 | 6.27 | 6.31 | 6.03 | 6.18 | 6.18 | 230,000 |
| Feb 22, 2023 | 6.16 | 6.33 | 6.12 | 6.27 | 6.27 | 98,700 |
| Feb 21, 2023 | 6.42 | 6.52 | 6.11 | 6.16 | 6.16 | 167,500 |
| Feb 17, 2023 | 6.46 | 6.56 | 6.33 | 6.49 | 6.49 | 439,900 |
| Feb 16, 2023 | 6.51 | 6.65 | 6.42 | 6.46 | 6.46 | 206,600 |
| Feb 15, 2023 | 6.65 | 6.77 | 6.54 | 6.56 | 6.56 | 401,400 |
| Feb 14, 2023 | 6.44 | 6.78 | 6.38 | 6.69 | 6.69 | 434,600 |
| Feb 13, 2023 | 6.42 | 6.53 | 6.32 | 6.46 | 6.46 | 413,700 |
| Feb 10, 2023 | 6.46 | 6.59 | 6.43 | 6.44 | 6.44 | 195,700 |
| Feb 09, 2023 | 6.56 | 6.64 | 6.43 | 6.49 | 6.49 | 258,900 |
| Feb 08, 2023 | 6.57 | 6.63 | 6.47 | 6.54 | 6.54 | 218,000 |
| Feb 07, 2023 | 6.75 | 6.82 | 6.34 | 6.62 | 6.62 | 245,900 |
| Feb 06, 2023 | 6.70 | 6.95 | 6.65 | 6.81 | 6.81 | 380,200 |
| Feb 03, 2023 | 6.53 | 6.77 | 6.53 | 6.75 | 6.75 | 205,400 |
| Feb 02, 2023 | 6.70 | 6.80 | 6.55 | 6.63 | 6.63 | 218,200 |
| Feb 01, 2023 | 6.62 | 6.74 | 6.52 | 6.66 | 6.66 | 204,300 |
| Jan 31, 2023 | 6.25 | 6.67 | 6.22 | 6.61 | 6.61 | 602,300 |
| Jan 30, 2023 | 6.12 | 6.36 | 6.11 | 6.25 | 6.25 | 255,200 |
| 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 |
| *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.