PlayAGS, Inc. (AGS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Sept 02, 2022 | 7.40 | 7.50 | 7.18 | 7.38 | 7.38 | 66,400 |
| Sept 01, 2022 | 7.35 | 7.35 | 7.03 | 7.24 | 7.24 | 108,900 |
| Aug 31, 2022 | 7.45 | 7.49 | 7.35 | 7.36 | 7.36 | 115,200 |
| Aug 30, 2022 | 7.55 | 7.63 | 7.22 | 7.40 | 7.40 | 85,600 |
| Aug 29, 2022 | 7.30 | 7.62 | 7.30 | 7.52 | 7.52 | 111,700 |
| Aug 26, 2022 | 7.76 | 7.78 | 7.40 | 7.43 | 7.43 | 127,700 |
| Aug 25, 2022 | 8.09 | 8.09 | 7.80 | 7.84 | 7.84 | 98,900 |
| Aug 24, 2022 | 7.76 | 8.09 | 7.68 | 8.09 | 8.09 | 270,200 |
| Aug 23, 2022 | 7.39 | 7.76 | 7.35 | 7.70 | 7.70 | 173,100 |
| Aug 22, 2022 | 7.51 | 7.66 | 7.05 | 7.33 | 7.33 | 461,800 |
| Aug 19, 2022 | 7.59 | 7.88 | 7.40 | 7.67 | 7.67 | 592,800 |
| Aug 18, 2022 | 7.75 | 7.92 | 7.63 | 7.73 | 7.73 | 239,100 |
| Aug 17, 2022 | 8.16 | 8.19 | 7.76 | 7.84 | 7.84 | 380,500 |
| Aug 16, 2022 | 8.07 | 8.40 | 7.99 | 8.30 | 8.30 | 701,600 |
| Aug 15, 2022 | 8.23 | 8.30 | 7.58 | 8.10 | 8.10 | 1,097,200 |
| Aug 12, 2022 | 6.08 | 8.40 | 5.98 | 7.51 | 7.51 | 2,808,800 |
| Aug 11, 2022 | 6.04 | 6.05 | 5.75 | 6.00 | 6.00 | 208,300 |
| Aug 10, 2022 | 5.59 | 5.95 | 5.51 | 5.85 | 5.85 | 215,000 |
| Aug 09, 2022 | 5.45 | 5.74 | 5.37 | 5.40 | 5.40 | 887,000 |
| Aug 08, 2022 | 5.05 | 5.29 | 4.99 | 5.22 | 5.22 | 153,300 |
| Aug 05, 2022 | 5.12 | 5.27 | 5.01 | 5.04 | 5.04 | 98,400 |
| Aug 04, 2022 | 5.17 | 5.29 | 5.12 | 5.24 | 5.24 | 76,400 |
| Aug 03, 2022 | 5.23 | 5.41 | 5.17 | 5.21 | 5.21 | 72,200 |
| Aug 02, 2022 | 4.83 | 5.20 | 4.83 | 5.17 | 5.17 | 109,300 |
| Aug 01, 2022 | 4.70 | 5.00 | 4.64 | 4.88 | 4.88 | 150,700 |
| Jul 29, 2022 | 4.76 | 4.93 | 4.71 | 4.74 | 4.74 | 85,400 |
| Jul 28, 2022 | 4.79 | 4.88 | 4.59 | 4.82 | 4.82 | 98,400 |
| Jul 27, 2022 | 4.72 | 4.83 | 4.68 | 4.79 | 4.79 | 198,100 |
| Jul 26, 2022 | 4.64 | 4.70 | 4.52 | 4.65 | 4.65 | 82,200 |
| Jul 25, 2022 | 4.58 | 4.68 | 4.47 | 4.65 | 4.65 | 547,300 |
| Jul 22, 2022 | 4.72 | 4.72 | 4.49 | 4.53 | 4.53 | 83,500 |
| Jul 21, 2022 | 4.73 | 4.76 | 4.63 | 4.74 | 4.74 | 69,800 |
| Jul 20, 2022 | 4.73 | 4.86 | 4.73 | 4.81 | 4.81 | 387,900 |
| Jul 19, 2022 | 4.74 | 4.91 | 4.74 | 4.79 | 4.79 | 243,600 |
| Jul 18, 2022 | 4.70 | 4.86 | 4.55 | 4.65 | 4.65 | 337,000 |
| Jul 15, 2022 | 4.23 | 4.66 | 4.21 | 4.60 | 4.60 | 239,200 |
| Jul 14, 2022 | 4.57 | 4.57 | 4.21 | 4.22 | 4.22 | 225,700 |
| Jul 13, 2022 | 4.92 | 4.92 | 4.58 | 4.65 | 4.65 | 696,200 |
| Jul 12, 2022 | 5.00 | 5.09 | 4.98 | 5.03 | 5.03 | 193,400 |
| Jul 11, 2022 | 5.17 | 5.30 | 4.99 | 5.03 | 5.03 | 275,500 |
| Jul 08, 2022 | 5.31 | 5.41 | 5.25 | 5.26 | 5.26 | 102,300 |
| Jul 07, 2022 | 5.47 | 5.61 | 5.29 | 5.32 | 5.32 | 121,200 |
| Jul 06, 2022 | 5.28 | 5.51 | 5.26 | 5.39 | 5.39 | 257,200 |
| Jul 05, 2022 | 5.15 | 5.34 | 5.15 | 5.28 | 5.28 | 362,800 |
| Jul 01, 2022 | 5.16 | 5.35 | 5.14 | 5.30 | 5.30 | 278,900 |
| Jun 30, 2022 | 5.04 | 5.33 | 4.92 | 5.16 | 5.16 | 1,053,800 |
| Jun 29, 2022 | 5.35 | 5.35 | 5.11 | 5.16 | 5.16 | 319,800 |
| Jun 28, 2022 | 5.71 | 5.95 | 5.37 | 5.38 | 5.38 | 352,600 |
| Jun 27, 2022 | 5.40 | 5.81 | 5.32 | 5.62 | 5.62 | 457,800 |
| Jun 24, 2022 | 4.80 | 5.50 | 4.78 | 5.50 | 5.50 | 3,685,200 |
| Jun 23, 2022 | 4.80 | 4.86 | 4.57 | 4.78 | 4.78 | 491,200 |
| Jun 22, 2022 | 4.98 | 5.09 | 4.79 | 4.81 | 4.81 | 328,100 |
| Jun 21, 2022 | 5.09 | 5.13 | 4.84 | 5.06 | 5.06 | 356,700 |
| Jun 17, 2022 | 4.99 | 5.08 | 4.75 | 5.00 | 5.00 | 372,100 |
| Jun 16, 2022 | 5.77 | 5.77 | 5.00 | 5.02 | 5.02 | 287,300 |
| Jun 15, 2022 | 5.94 | 6.07 | 5.88 | 5.95 | 5.95 | 280,300 |
| Jun 14, 2022 | 5.75 | 5.89 | 5.61 | 5.88 | 5.88 | 186,800 |
| Jun 13, 2022 | 5.94 | 5.94 | 5.59 | 5.75 | 5.75 | 233,800 |
| Jun 10, 2022 | 6.27 | 6.46 | 6.02 | 6.04 | 6.04 | 163,800 |
| Jun 09, 2022 | 6.30 | 6.50 | 6.15 | 6.40 | 6.40 | 229,500 |
| Jun 08, 2022 | 6.43 | 6.58 | 6.36 | 6.37 | 6.37 | 167,500 |
| Jun 07, 2022 | 5.98 | 6.48 | 5.97 | 6.46 | 6.46 | 522,200 |
| Jun 06, 2022 | 6.05 | 6.21 | 5.94 | 6.02 | 6.02 | 392,800 |
| Jun 03, 2022 | 5.97 | 6.09 | 5.86 | 6.00 | 6.00 | 147,600 |
| Jun 02, 2022 | 5.71 | 6.07 | 5.71 | 6.05 | 6.05 | 149,500 |
| Jun 01, 2022 | 5.89 | 5.89 | 5.67 | 5.68 | 5.68 | 202,900 |
| May 31, 2022 | 5.75 | 5.85 | 5.66 | 5.80 | 5.80 | 197,900 |
| May 27, 2022 | 5.62 | 5.85 | 5.62 | 5.77 | 5.77 | 168,000 |
| May 26, 2022 | 5.16 | 5.68 | 5.10 | 5.63 | 5.63 | 881,800 |
| May 25, 2022 | 4.93 | 5.17 | 4.93 | 5.10 | 5.10 | 311,300 |
| May 24, 2022 | 5.13 | 5.17 | 4.88 | 4.97 | 4.97 | 335,500 |
| May 23, 2022 | 5.52 | 5.52 | 5.05 | 5.20 | 5.20 | 233,900 |
| May 20, 2022 | 5.65 | 5.66 | 5.34 | 5.45 | 5.45 | 315,300 |
| May 19, 2022 | 5.64 | 5.77 | 5.58 | 5.59 | 5.59 | 190,200 |
| May 18, 2022 | 5.62 | 5.83 | 5.58 | 5.72 | 5.72 | 222,900 |
| May 17, 2022 | 5.59 | 5.79 | 5.58 | 5.73 | 5.73 | 162,400 |
| May 16, 2022 | 5.40 | 5.55 | 5.34 | 5.47 | 5.47 | 235,400 |
| May 13, 2022 | 5.20 | 5.52 | 5.18 | 5.41 | 5.41 | 296,300 |
| May 12, 2022 | 5.25 | 5.38 | 4.99 | 5.17 | 5.17 | 451,100 |
| May 11, 2022 | 5.53 | 5.91 | 5.25 | 5.31 | 5.31 | 580,400 |
| May 10, 2022 | 6.02 | 6.24 | 5.47 | 5.56 | 5.56 | 633,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
