Playags Inc (NY: AGS )

5.900 USD +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.05 22.50 21.71 22.45 383,400 +0.34(+1.54%)
Nov 29, 2018 22.32 22.66 21.80 22.11 320,619 -0.01(-0.05%)
Nov 28, 2018 20.88 22.75 20.77 22.12 731,878 +1.43(+6.91%)
Nov 27, 2018 20.92 21.11 20.19 20.69 173,534 -0.41(-1.94%)
Nov 26, 2018 20.08 21.14 20.02 21.10 306,184 +1.32(+6.67%)
Nov 23, 2018 19.80 20.27 19.70 19.78 61,400 -0.06(-0.30%)
Nov 21, 2018 19.84 19.84 19.84 0 +0.46(+2.37%)
Nov 20, 2018 18.77 19.70 18.67 19.38 264,277 +0.21(+1.10%)
Nov 19, 2018 20.54 20.87 19.03 19.17 300,580 -1.44(-6.99%)
Nov 16, 2018 21.62 21.62 20.43 20.61 243,500 -1.23(-5.63%)
Nov 15, 2018 21.50 21.92 21.15 21.84 202,552 +0.32(+1.49%)
Nov 14, 2018 21.31 21.92 21.28 21.52 359,151 +0.37(+1.75%)
Nov 13, 2018 21.03 21.77 20.73 21.15 421,399 +0.27(+1.29%)
Nov 12, 2018 20.56 21.39 20.53 20.88 267,509 -0.13(-0.62%)
Nov 09, 2018 23.95 23.95 19.88 21.01 766,900 -2.99(-12.46%)
Nov 08, 2018 22.68 24.37 22.68 24.00 409,251 +1.03(+4.48%)
Nov 07, 2018 22.73 23.00 21.98 22.97 441,216 +0.37(+1.64%)
Nov 06, 2018 22.91 23.01 22.25 22.60 165,092 -0.18(-0.79%)
Nov 05, 2018 24.12 24.26 22.30 22.78 234,798 -1.42(-5.87%)
Nov 02, 2018 24.63 24.84 23.86 24.20 175,500 -0.23(-0.94%)
Nov 01, 2018 24.32 24.93 23.61 24.43 316,041 +0.18(+0.74%)
Oct 31, 2018 24.04 24.71 23.97 24.25 420,070 +0.69(+2.93%)
Oct 30, 2018 22.03 23.69 21.80 23.56 262,149 +1.53(+6.95%)
Oct 29, 2018 24.67 25.42 21.65 22.03 317,431 -2.26(-9.30%)
Oct 26, 2018 24.55 24.89 23.39 24.29 398,700 -0.61(-2.45%)
Oct 25, 2018 24.65 25.13 23.74 24.90 258,325 +0.89(+3.71%)
Oct 24, 2018 24.60 24.97 23.78 24.01 337,061 -0.72(-2.91%)
Oct 23, 2018 25.27 25.27 24.21 24.73 330,648 -0.88(-3.44%)
Oct 22, 2018 26.80 26.91 25.48 25.61 391,093 -1.21(-4.51%)
Oct 19, 2018 27.37 28.03 26.40 26.82 194,200 -0.66(-2.40%)
Oct 18, 2018 27.86 28.04 27.25 27.48 211,926 -0.58(-2.07%)
Oct 17, 2018 28.69 28.80 27.95 28.06 134,897 -0.66(-2.30%)
Oct 16, 2018 28.35 28.83 28.04 28.72 278,192 +0.50(+1.77%)
Oct 15, 2018 28.68 28.68 27.85 28.22 149,326 -0.57(-1.98%)
Oct 12, 2018 28.79 29.22 28.19 28.79 279,400 +0.38(+1.34%)
Oct 11, 2018 28.51 29.51 28.06 28.41 220,968 -0.22(-0.77%)
Oct 10, 2018 29.73 29.89 28.42 28.63 321,163 -1.25(-4.18%)
Oct 09, 2018 28.89 29.99 28.82 29.88 304,976 +0.98(+3.39%)
Oct 08, 2018 28.77 29.28 28.42 28.90 176,067 -0.02(-0.07%)
Oct 05, 2018 29.30 29.42 28.19 28.92 427,000 -0.38(-1.30%)
Oct 04, 2018 29.24 29.44 28.97 29.30 177,531 -0.14(-0.48%)
Oct 03, 2018 29.17 29.64 28.91 29.44 118,537 +0.42(+1.45%)
Oct 02, 2018 29.16 29.29 28.84 29.02 201,773 +0.18(+0.62%)
Oct 01, 2018 29.59 29.59 28.70 28.84 97,282 -0.63(-2.14%)
Sep 28, 2018 29.67 29.82 29.24 29.47 175,300 -0.18(-0.61%)
Sep 27, 2018 29.52 29.73 29.24 29.65 144,477 +0.15(+0.51%)
Sep 26, 2018 29.28 29.59 29.01 29.50 132,875 +0.11(+0.37%)
Sep 25, 2018 29.26 29.59 29.10 29.39 164,698 +0.25(+0.86%)
Sep 24, 2018 29.66 29.66 28.98 29.14 251,133 -0.68(-2.28%)
Sep 21, 2018 30.91 30.91 29.62 29.82 982,200 -1.09(-3.53%)
Sep 20, 2018 30.92 31.02 30.01 30.91 209,528 +0.68(+2.25%)
Sep 19, 2018 31.58 31.70 30.06 30.23 474,142 -1.05(-3.36%)
Sep 18, 2018 30.50 31.65 30.43 31.28 503,645 +0.73(+2.39%)
Sep 17, 2018 30.15 31.15 30.00 30.55 476,933 +0.56(+1.87%)
Sep 14, 2018 29.49 30.19 29.49 29.99 529,600 +0.47(+1.59%)
Sep 13, 2018 28.45 29.58 28.45 29.52 399,598 +1.10(+3.87%)
Sep 12, 2018 28.28 28.72 28.28 28.42 413,250 +0.08(+0.28%)
Sep 11, 2018 28.57 28.91 28.05 28.34 369,553 -0.39(-1.36%)
Sep 10, 2018 28.69 29.41 28.58 28.73 347,427 -0.47(-1.61%)
Sep 07, 2018 29.86 30.48 29.15 29.20 434,900 -0.86(-2.86%)
Sep 06, 2018 31.06 31.06 29.91 30.06 258,496 -1.05(-3.38%)
Sep 05, 2018 31.73 31.73 30.95 31.11 239,173 -0.64(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.