Canada markets closed

PlayAGS, Inc. (AGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.22-0.02 (-0.32%)
At close: 04:00PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 12, 20235.055.225.005.195.19250,700
Jan 11, 20234.995.034.885.005.00192,600
Jan 10, 20235.085.134.985.055.05129,300
Jan 09, 20235.195.205.065.065.06160,600
Jan 06, 20235.065.214.955.115.1167,000
Jan 05, 20235.135.215.015.035.03127,900
Jan 04, 20234.915.204.915.135.13145,200
Jan 03, 20235.125.204.894.894.89145,800
Dec 30, 20224.825.144.825.105.10155,200
Dec 29, 20224.744.924.714.874.87111,300
Dec 28, 20224.814.954.724.754.75180,000
Dec 27, 20224.764.954.664.824.82153,900
Dec 23, 20224.594.854.554.734.73223,700
Dec 22, 20224.544.634.384.634.63274,600
Dec 21, 20224.704.794.554.554.55194,800
Dec 20, 20224.684.734.574.674.67313,000
Dec 19, 20225.055.094.724.734.73314,700
Dec 16, 20224.965.074.885.055.05384,600
Dec 15, 20225.055.084.985.025.02231,600
Dec 14, 20225.065.225.035.105.10514,900
Dec 13, 20225.235.235.075.085.08423,400
Dec 12, 20225.165.165.045.105.10306,900
Dec 09, 20225.205.235.135.175.17165,000
Dec 08, 20225.325.355.185.225.22284,200
Dec 07, 20225.075.305.035.295.29291,400
Dec 06, 20225.225.285.005.115.11176,300
Dec 05, 20225.335.365.135.245.24254,000
Dec 02, 20225.305.415.285.375.37118,400
Dec 01, 20225.325.375.265.375.37811,500
Nov 30, 20225.275.315.095.305.30264,600
Nov 29, 20225.175.275.155.255.25158,500
Nov 28, 20225.035.165.005.155.15277,100
Nov 25, 20225.085.144.995.095.09167,400
Nov 23, 20225.295.304.965.055.05755,800
Nov 22, 20225.265.375.225.325.32495,200
Nov 21, 20225.185.465.185.325.32324,400
Nov 18, 20225.385.465.055.215.21899,600
Nov 17, 20225.255.415.245.305.301,057,600
Nov 16, 20225.385.535.255.355.351,070,100
Nov 15, 20225.275.635.185.505.505,282,000
Nov 14, 20226.056.506.006.356.35227,200
Nov 11, 20225.746.235.726.116.11293,500
Nov 10, 20225.645.965.645.805.80281,600
Nov 09, 20226.956.955.345.465.46775,300
Nov 08, 20227.227.246.896.946.94315,500
Nov 07, 20227.007.216.897.127.12142,400
Nov 04, 20226.836.966.706.946.9488,300
Nov 03, 20226.736.846.456.726.7283,900
Nov 02, 20226.866.956.686.736.73144,200
Nov 01, 20226.816.916.576.906.90134,300
Oct 31, 20226.366.846.286.726.72112,600
Oct 28, 20226.186.486.146.386.38158,000
Oct 27, 20226.366.566.166.226.22119,700
Oct 26, 20226.386.486.266.386.38100,400
Oct 25, 20226.426.556.276.326.32117,800
Oct 24, 20226.296.486.096.446.4496,300
Oct 21, 20226.166.276.106.266.2681,500
Oct 20, 20226.116.326.026.166.1694,900
Oct 19, 20225.996.155.956.146.14132,800
Oct 18, 20226.246.306.086.156.15163,000
Oct 17, 20226.046.155.936.086.08100,000
Oct 14, 20226.066.155.835.875.8798,700
Oct 13, 20225.746.015.645.975.9779,900
Oct 12, 20225.846.015.785.905.9098,600
Oct 11, 20225.676.035.585.935.93135,000
Oct 10, 20225.935.935.645.685.6894,800
Oct 07, 20225.885.965.745.935.93142,100
Oct 06, 20225.756.005.756.006.00227,700
Oct 05, 20225.665.825.535.795.79198,000
Oct 04, 20225.505.835.505.825.82223,000
Oct 03, 20225.405.525.245.305.30192,200
Sept 30, 20225.235.435.205.305.30278,000
Sept 29, 20225.405.415.065.335.33151,000
Sept 28, 20225.415.575.365.445.44417,600
Sept 27, 20225.165.495.165.395.39571,000
Sept 26, 20225.445.565.045.085.081,441,800
Sept 23, 20225.565.565.315.515.51213,100
Sept 22, 20226.136.135.595.695.69159,800
Sept 21, 20226.426.426.116.136.13144,900
Sept 20, 20226.396.576.306.376.37368,600
Sept 19, 20226.396.556.266.516.51161,700
Sept 16, 20226.496.626.406.446.44176,400
Sept 15, 20226.576.716.496.636.63109,100
Sept 14, 20226.556.646.446.546.54134,500
Sept 13, 20226.666.806.466.606.60165,100
Sept 12, 20226.717.056.716.866.86170,200
Sept 09, 20226.206.736.086.736.73337,900
Sept 08, 20226.506.676.006.076.07621,700
Sept 07, 20227.297.727.267.617.61102,300
Sept 06, 20227.407.407.187.307.30162,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...