AGS - PlayAGS, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20235.826.065.805.985.98224,400
Jun 06, 20235.485.855.485.825.82184,700
Jun 05, 20235.715.715.485.545.54185,900
Jun 02, 20235.645.855.585.715.71266,200
Jun 01, 20235.375.645.245.495.49298,200
May 31, 20235.575.615.305.345.34312,200
May 30, 20235.956.025.625.645.64247,600
May 26, 20236.016.095.825.995.99285,300
May 25, 20236.066.205.825.905.90348,900
May 24, 20236.176.195.996.116.11142,700
May 23, 20236.226.376.166.246.24296,400
May 22, 20236.036.316.016.256.25424,100
May 19, 20235.926.145.926.086.08382,800
May 18, 20235.735.855.555.795.79479,900
May 17, 20236.166.165.635.715.71819,700
May 16, 20235.996.345.946.186.18728,900
May 15, 20235.856.325.706.146.141,142,800
May 12, 20235.255.505.105.305.30387,200
May 11, 20235.055.454.925.295.29424,500
May 10, 20235.605.614.535.105.101,680,200
May 09, 20235.335.565.205.525.52505,400
May 08, 20235.365.465.265.375.37376,900
May 05, 20235.095.365.005.325.32452,200
May 04, 20235.185.214.975.025.02344,000
May 03, 20235.255.405.125.235.23410,200
May 02, 20235.385.435.175.255.25316,100
May 01, 20235.275.455.275.405.40282,400
Apr 28, 20234.975.294.975.285.28359,800
Apr 27, 20234.865.094.685.015.01696,700
Apr 26, 20235.015.084.824.864.86452,000
Apr 25, 20235.535.535.045.055.051,093,500
Apr 24, 20235.785.935.575.605.60451,200
Apr 21, 20235.735.895.625.855.85383,900
Apr 20, 20236.096.125.635.705.70490,200
Apr 19, 20236.146.386.146.216.21300,900
Apr 18, 20236.466.516.146.186.18800,100
Apr 17, 20236.406.536.386.506.50438,400
Apr 14, 20236.596.686.346.436.43374,700
Apr 13, 20236.706.806.586.636.63333,700
Apr 12, 20237.057.126.656.656.65503,500
Apr 11, 20236.937.156.887.007.00459,300
Apr 10, 20236.556.916.536.916.91866,700
Apr 06, 20236.616.766.436.616.61861,900
Apr 05, 20237.367.366.586.616.611,351,700
Apr 04, 20237.397.427.177.277.274,456,700
Apr 03, 20237.177.327.147.307.301,813,500
Mar 31, 20236.957.286.927.157.151,042,900
Mar 30, 20237.017.036.896.946.94410,900
Mar 29, 20236.967.036.926.956.95652,500
Mar 28, 20237.037.116.886.906.90977,400
Mar 27, 20236.987.036.846.996.994,710,000
Mar 24, 20236.726.896.586.856.85554,200
Mar 23, 20236.866.996.726.776.771,730,900
Mar 22, 20236.756.966.716.856.851,040,900
Mar 21, 20236.436.786.396.746.74556,000
Mar 20, 20236.636.716.336.356.353,033,600
Mar 17, 20236.746.866.576.606.60545,700
Mar 16, 20236.506.766.486.766.761,306,700
Mar 15, 20236.776.806.456.626.621,016,800
Mar 14, 20236.817.076.696.926.921,757,800
Mar 13, 20236.636.826.356.516.51662,100
Mar 10, 20237.288.036.546.556.551,823,100
Mar 09, 20236.626.686.276.356.35242,600
Mar 08, 20236.626.706.546.666.66394,000
Mar 07, 20236.716.786.516.616.61751,000
Mar 06, 20236.756.786.566.696.69196,500
Mar 03, 20236.546.736.476.716.71187,400
Mar 02, 20236.486.606.426.536.53251,600
Mar 01, 20236.416.566.326.486.48225,500
Feb 28, 20236.236.446.236.426.42260,200
Feb 27, 20236.266.306.166.176.1773,500
Feb 24, 20236.166.266.056.246.24153,600
Feb 23, 20236.276.316.036.186.18230,000
Feb 22, 20236.166.336.126.276.2798,700
Feb 21, 20236.426.526.116.166.16167,500
Feb 17, 20236.466.566.336.496.49439,900
Feb 16, 20236.516.656.426.466.46206,600
Feb 15, 20236.656.776.546.566.56401,400
Feb 14, 20236.446.786.386.696.69434,600
Feb 13, 20236.426.536.326.466.46413,700
Feb 10, 20236.466.596.436.446.44195,700
Feb 09, 20236.566.646.436.496.49258,900
Feb 08, 20236.576.636.476.546.54218,000
Feb 07, 20236.756.826.346.626.62245,900
Feb 06, 20236.706.956.656.816.81380,200
Feb 03, 20236.536.776.536.756.75205,400
Feb 02, 20236.706.806.556.636.63218,200
Feb 01, 20236.626.746.526.666.66204,300
Jan 31, 20236.256.676.226.616.61602,300
Jan 30, 20236.126.366.116.256.25255,200
Jan 27, 20236.256.326.106.226.22202,900
Jan 26, 20236.126.266.056.246.24290,200
Jan 25, 20235.746.185.706.086.08281,300
Jan 24, 20235.575.915.575.795.79469,400
Jan 23, 20235.355.705.285.675.67470,400
Jan 20, 20235.285.475.205.365.36363,900
Jan 19, 20235.155.355.015.225.22543,400
Jan 18, 20235.095.305.085.155.15752,800
Jan 17, 20235.155.205.065.065.06117,600
Jan 13, 20235.155.205.065.155.15149,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...