Canada markets closed

PlayAGS, Inc. (AGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.50+0.72 (+15.06%)
At close: 04:00PM EDT
5.50 0.00 (0.00%)
After hours: 04:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20224.805.504.785.505.503,685,200
Jun 23, 20224.804.864.574.784.78491,200
Jun 22, 20224.985.094.794.814.81328,100
Jun 21, 20225.095.134.845.065.06356,700
Jun 17, 20224.995.084.755.005.00372,100
Jun 16, 20225.775.775.005.025.02287,300
Jun 15, 20225.946.075.885.955.95280,300
Jun 14, 20225.755.895.615.885.88186,800
Jun 13, 20225.945.945.595.755.75233,800
Jun 10, 20226.276.466.026.046.04163,800
Jun 09, 20226.306.506.156.406.40229,500
Jun 08, 20226.436.586.366.376.37167,500
Jun 07, 20225.986.485.976.466.46522,200
Jun 06, 20226.056.215.946.026.02392,800
Jun 03, 20225.976.095.866.006.00147,600
Jun 02, 20225.716.075.716.056.05149,500
Jun 01, 20225.895.895.675.685.68202,900
May 31, 20225.755.855.665.805.80197,900
May 27, 20225.625.855.625.775.77168,000
May 26, 20225.165.685.105.635.63881,800
May 25, 20224.935.174.935.105.10311,300
May 24, 20225.135.174.884.974.97335,500
May 23, 20225.525.525.055.205.20233,900
May 20, 20225.655.665.345.455.45315,300
May 19, 20225.645.775.585.595.59190,200
May 18, 20225.625.835.585.725.72222,900
May 17, 20225.595.795.585.735.73162,400
May 16, 20225.405.555.345.475.47235,400
May 13, 20225.205.525.185.415.41296,300
May 12, 20225.255.384.995.175.17451,100
May 11, 20225.535.915.255.315.31580,400
May 10, 20226.026.245.475.565.56633,200
May 09, 20226.096.175.946.006.00556,400
May 06, 20226.206.405.896.236.23532,100
May 05, 20226.396.466.196.366.36332,300
May 04, 20226.426.536.256.516.51282,900
May 03, 20226.626.626.336.466.46259,200
May 02, 20226.596.736.366.636.63305,500
Apr 29, 20226.556.706.506.606.60309,700
Apr 28, 20226.376.646.366.576.57355,800
Apr 27, 20226.086.315.986.306.30277,800
Apr 26, 20226.146.206.096.096.09260,800
Apr 25, 20226.106.236.016.216.21170,600
Apr 22, 20226.166.286.026.196.19218,300
Apr 21, 20226.336.466.146.206.20252,500
Apr 20, 20226.266.296.176.216.21144,700
Apr 19, 20226.106.516.106.246.24255,100
Apr 18, 20226.056.155.866.076.07246,200
Apr 14, 20225.956.215.926.056.05252,600
Apr 13, 20225.826.015.825.925.92147,500
Apr 12, 20225.745.875.575.755.75164,500
Apr 11, 20225.645.845.635.705.70223,900
Apr 08, 20225.705.705.465.655.65314,200
Apr 07, 20225.875.915.645.675.67233,600
Apr 06, 20226.006.075.765.845.84408,400
Apr 05, 20226.526.676.066.136.13340,000
Apr 04, 20226.506.626.406.556.55176,100
Apr 01, 20226.746.756.416.506.50177,100
Mar 31, 20226.796.846.566.676.67240,200
Mar 30, 20226.816.846.746.836.83166,300
Mar 29, 20226.827.176.816.856.85150,700
Mar 28, 20227.047.046.696.756.75389,800
Mar 25, 20227.297.307.007.037.03196,900
Mar 24, 20227.327.327.107.297.29221,400
Mar 23, 20227.407.417.137.247.24208,200
Mar 22, 20227.457.657.387.447.44189,700
Mar 21, 20227.527.647.367.427.42208,200
Mar 18, 20227.387.657.367.647.64189,800
Mar 17, 20227.197.387.137.387.38125,200
Mar 16, 20227.117.256.877.247.24280,300
Mar 15, 20226.887.136.887.007.00365,100
Mar 14, 20226.937.166.856.866.86457,500
Mar 11, 20227.087.256.536.916.91746,200
Mar 10, 20227.527.897.527.877.87146,900
Mar 09, 20227.548.057.527.727.72271,400
Mar 08, 20227.257.587.107.397.39243,400
Mar 07, 20227.577.687.137.207.20486,200
Mar 04, 20227.747.837.577.667.66329,900
Mar 03, 20228.008.017.727.877.87186,300
Mar 02, 20227.818.117.817.967.96160,500
Mar 01, 20228.378.457.767.817.81297,500
Feb 28, 20228.078.448.078.378.37249,700
Feb 25, 20227.828.287.818.248.24200,800
Feb 24, 20227.998.077.657.827.82365,900
Feb 23, 20227.888.567.888.158.151,336,300
Feb 22, 20227.477.877.337.847.84344,600
Feb 18, 20227.938.077.317.517.51433,400
Feb 17, 20228.208.597.977.987.98478,400
Feb 16, 20228.218.348.008.198.19942,200
Feb 15, 20227.958.357.888.188.18234,500
Feb 14, 20227.787.987.747.887.88176,600
Feb 11, 20227.908.107.757.837.83318,400
Feb 10, 20227.898.147.737.897.89292,100
Feb 09, 20228.008.187.858.078.07142,200
Feb 08, 20227.828.017.787.897.89128,900
Feb 07, 20227.638.027.637.877.87125,000
Feb 04, 20227.237.657.127.607.60128,400
Feb 03, 20227.647.727.257.307.30136,600
Feb 02, 20228.038.107.567.727.72163,700
Feb 01, 20227.808.047.737.997.99182,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...