Canada markets closed

PlayAGS, Inc. (AGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.30-0.03 (-0.56%)
At close: 04:00PM EDT
5.30 0.00 (0.00%)
After hours: 05:06PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 20227.407.507.187.387.3866,400
Sept 01, 20227.357.357.037.247.24108,900
Aug 31, 20227.457.497.357.367.36115,200
Aug 30, 20227.557.637.227.407.4085,600
Aug 29, 20227.307.627.307.527.52111,700
Aug 26, 20227.767.787.407.437.43127,700
Aug 25, 20228.098.097.807.847.8498,900
Aug 24, 20227.768.097.688.098.09270,200
Aug 23, 20227.397.767.357.707.70173,100
Aug 22, 20227.517.667.057.337.33461,800
Aug 19, 20227.597.887.407.677.67592,800
Aug 18, 20227.757.927.637.737.73239,100
Aug 17, 20228.168.197.767.847.84380,500
Aug 16, 20228.078.407.998.308.30701,600
Aug 15, 20228.238.307.588.108.101,097,200
Aug 12, 20226.088.405.987.517.512,808,800
Aug 11, 20226.046.055.756.006.00208,300
Aug 10, 20225.595.955.515.855.85215,000
Aug 09, 20225.455.745.375.405.40887,000
Aug 08, 20225.055.294.995.225.22153,300
Aug 05, 20225.125.275.015.045.0498,400
Aug 04, 20225.175.295.125.245.2476,400
Aug 03, 20225.235.415.175.215.2172,200
Aug 02, 20224.835.204.835.175.17109,300
Aug 01, 20224.705.004.644.884.88150,700
Jul 29, 20224.764.934.714.744.7485,400
Jul 28, 20224.794.884.594.824.8298,400
Jul 27, 20224.724.834.684.794.79198,100
Jul 26, 20224.644.704.524.654.6582,200
Jul 25, 20224.584.684.474.654.65547,300
Jul 22, 20224.724.724.494.534.5383,500
Jul 21, 20224.734.764.634.744.7469,800
Jul 20, 20224.734.864.734.814.81387,900
Jul 19, 20224.744.914.744.794.79243,600
Jul 18, 20224.704.864.554.654.65337,000
Jul 15, 20224.234.664.214.604.60239,200
Jul 14, 20224.574.574.214.224.22225,700
Jul 13, 20224.924.924.584.654.65696,200
Jul 12, 20225.005.094.985.035.03193,400
Jul 11, 20225.175.304.995.035.03275,500
Jul 08, 20225.315.415.255.265.26102,300
Jul 07, 20225.475.615.295.325.32121,200
Jul 06, 20225.285.515.265.395.39257,200
Jul 05, 20225.155.345.155.285.28362,800
Jul 01, 20225.165.355.145.305.30278,900
Jun 30, 20225.045.334.925.165.161,053,800
Jun 29, 20225.355.355.115.165.16319,800
Jun 28, 20225.715.955.375.385.38352,600
Jun 27, 20225.405.815.325.625.62457,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...