Skip to main content

Playags Inc (NY: AGS )

8.980 +0.120 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.65 24.71 24.08 24.12 249,717 -0.57(-2.31%)
Apr 29, 2019 24.73 24.96 24.69 24.69 402,502 +0.00(+0.00%)
Apr 26, 2019 25.13 25.14 24.56 24.69 138,400 -0.47(-1.87%)
Apr 25, 2019 25.02 25.25 24.92 25.16 119,379 +0.08(+0.32%)
Apr 24, 2019 25.54 25.54 24.58 25.08 229,756 -0.59(-2.30%)
Apr 23, 2019 25.74 26.12 25.59 25.67 145,301 +0.01(+0.04%)
Apr 22, 2019 25.34 25.70 25.19 25.66 233,565 +0.26(+1.02%)
Apr 18, 2019 25.61 25.71 25.24 25.40 132,000 -0.24(-0.94%)
Apr 17, 2019 25.66 26.06 25.46 25.64 319,408 +0.16(+0.63%)
Apr 16, 2019 25.64 25.79 25.30 25.48 427,052 -0.03(-0.12%)
Apr 15, 2019 25.45 25.88 25.19 25.51 342,408 +0.22(+0.87%)
Apr 12, 2019 25.04 25.36 24.70 25.29 256,400 +0.45(+1.81%)
Apr 11, 2019 24.66 24.94 24.46 24.84 154,994 +0.18(+0.73%)
Apr 10, 2019 23.94 24.87 23.91 24.66 188,613 +0.74(+3.09%)
Apr 09, 2019 24.48 24.50 23.67 23.92 258,955 -0.65(-2.65%)
Apr 08, 2019 24.00 24.67 23.57 24.57 275,972 +0.88(+3.71%)
Apr 05, 2019 23.26 23.86 23.21 23.69 202,100 +0.54(+2.33%)
Apr 04, 2019 23.64 23.72 23.03 23.15 374,431 -0.56(-2.36%)
Apr 03, 2019 23.62 23.94 23.39 23.71 240,483 +0.15(+0.64%)
Apr 02, 2019 23.63 23.63 23.12 23.56 253,813 -0.19(-0.80%)
Apr 01, 2019 24.13 24.28 23.21 23.75 443,603 -0.18(-0.75%)
Mar 29, 2019 23.91 24.16 23.69 23.93 490,200 +0.06(+0.25%)
Mar 28, 2019 24.54 24.54 23.64 23.87 443,257 -0.65(-2.65%)
Mar 27, 2019 23.90 24.91 23.89 24.52 533,648 +0.85(+3.59%)
Mar 26, 2019 23.85 24.04 23.36 23.67 603,434 -0.12(-0.50%)
Mar 25, 2019 23.99 24.32 23.61 23.79 570,994 -0.32(-1.33%)
Mar 22, 2019 24.86 25.04 24.09 24.11 502,000 -1.01(-4.02%)
Mar 21, 2019 25.26 25.40 24.76 25.12 518,062 +0.33(+1.33%)
Mar 20, 2019 25.52 25.60 24.68 24.79 570,626 -0.61(-2.40%)
Mar 19, 2019 25.79 26.53 25.03 25.40 2,035,026 -0.18(-0.70%)
Mar 18, 2019 26.58 26.80 25.46 25.58 274,240 -1.04(-3.91%)
Mar 15, 2019 26.40 26.95 26.24 26.62 227,200 +0.33(+1.26%)
Mar 14, 2019 26.10 26.53 25.86 26.29 207,640 +0.24(+0.92%)
Mar 13, 2019 26.73 27.23 25.92 26.05 577,927 -0.58(-2.18%)
Mar 12, 2019 26.80 26.88 26.24 26.63 336,415 -0.14(-0.52%)
Mar 11, 2019 27.02 27.33 26.46 26.77 258,883 -0.20(-0.74%)
Mar 08, 2019 26.14 27.40 26.08 26.97 457,900 +0.48(+1.81%)
Mar 07, 2019 26.01 26.59 25.44 26.49 1,922,050 +0.14(+0.53%)
Mar 06, 2019 24.66 27.85 24.36 26.35 1,974,220 +2.10(+8.66%)
Mar 05, 2019 24.00 24.35 23.58 24.25 1,387,896 +0.50(+2.11%)
Mar 04, 2019 24.07 24.74 23.64 23.75 369,132 -0.17(-0.71%)
Mar 01, 2019 24.01 24.09 23.76 23.92 187,200 +0.13(+0.55%)
Feb 28, 2019 24.16 24.16 23.75 23.79 120,402 -0.31(-1.29%)
Feb 27, 2019 24.25 24.48 23.83 24.10 259,922 -0.08(-0.33%)
Feb 26, 2019 23.83 24.69 23.73 24.18 345,376 +0.31(+1.30%)
Feb 25, 2019 24.12 24.25 23.49 23.87 159,719 -0.04(-0.17%)
Feb 22, 2019 24.58 24.73 23.67 23.91 516,300 -0.47(-1.93%)
Feb 21, 2019 24.44 24.60 24.02 24.38 317,416 +0.11(+0.45%)
Feb 20, 2019 24.56 24.84 24.12 24.27 233,749 -0.22(-0.90%)
Feb 19, 2019 24.32 24.90 24.15 24.49 325,107 +0.18(+0.74%)
Feb 15, 2019 24.13 24.45 23.92 24.31 345,700 +0.31(+1.29%)
Feb 14, 2019 23.81 24.23 23.81 24.00 193,409 +0.04(+0.17%)
Feb 13, 2019 23.82 24.21 23.64 23.96 660,898 +0.27(+1.14%)
Feb 12, 2019 23.67 23.95 23.44 23.69 362,907 +0.28(+1.20%)
Feb 11, 2019 23.50 23.65 22.84 23.41 350,927 +0.13(+0.56%)
Feb 08, 2019 23.55 23.84 23.20 23.28 210,500 -0.59(-2.47%)
Feb 07, 2019 23.99 24.33 23.37 23.87 226,892 -0.27(-1.12%)
Feb 06, 2019 25.19 25.20 24.06 24.14 322,476 -0.70(-2.82%)
Feb 05, 2019 25.19 25.34 24.49 24.84 471,077 -0.35(-1.39%)
Feb 04, 2019 25.50 25.81 24.91 25.19 725,560 -0.40(-1.56%)
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.