Skip to main content

Playags Inc (NY: AGS )

8.830 -0.030 (-0.34%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 22.69 22.86 22.16 22.61 134,900 -0.11(-0.48%)
Apr 27, 2018 22.58 22.94 22.43 22.72 24,053 +0.19(+0.84%)
Apr 26, 2018 22.78 23.42 22.49 22.53 137,197 -0.18(-0.79%)
Apr 25, 2018 23.03 23.61 22.54 22.71 124,054 -0.26(-1.13%)
Apr 24, 2018 23.11 23.81 22.74 22.97 60,171 +0.01(+0.04%)
Apr 23, 2018 22.95 23.40 22.42 22.96 83,590 +0.11(+0.48%)
Apr 20, 2018 22.59 23.10 22.59 22.85 94,984 +0.21(+0.93%)
Apr 19, 2018 22.71 23.26 22.41 22.64 57,853 +0.04(+0.18%)
Apr 18, 2018 21.80 22.78 21.80 22.60 131,577 +0.91(+4.20%)
Apr 17, 2018 21.44 22.00 21.00 21.69 67,237 +0.37(+1.74%)
Apr 16, 2018 20.94 21.70 20.51 21.32 224,130 +0.45(+2.16%)
Apr 13, 2018 21.54 21.69 20.68 20.87 97,257 -0.64(-2.98%)
Apr 12, 2018 21.89 21.93 21.32 21.51 50,698 -0.36(-1.65%)
Apr 11, 2018 21.56 21.96 21.56 21.87 43,069 +0.26(+1.20%)
Apr 10, 2018 22.17 22.17 21.47 21.61 96,851 -0.42(-1.91%)
Apr 09, 2018 22.03 22.14 21.67 22.03 63,003 +0.04(+0.18%)
Apr 06, 2018 21.73 22.02 21.35 21.99 133,657 +0.12(+0.55%)
Apr 05, 2018 21.87 22.13 21.26 21.87 101,347 +0.01(+0.05%)
Apr 04, 2018 21.33 21.96 20.68 21.86 155,504 +0.35(+1.63%)
Apr 03, 2018 21.37 21.73 20.52 21.51 103,873 +0.20(+0.94%)
Apr 02, 2018 23.15 23.15 20.69 21.31 232,285 -1.95(-8.38%)
Mar 29, 2018 23.26 23.26 23.26 0 +0.78(+3.47%)
Mar 28, 2018 21.93 22.63 21.81 22.48 179,138 +0.56(+2.55%)
Mar 27, 2018 21.79 22.24 21.56 21.92 213,796 +0.21(+0.97%)
Mar 26, 2018 21.48 21.86 20.87 21.71 302,702 +0.40(+1.88%)
Mar 23, 2018 21.87 22.10 21.02 21.31 173,166 -0.42(-1.93%)
Mar 22, 2018 21.89 22.34 21.72 21.73 82,449 -0.31(-1.41%)
Mar 21, 2018 21.46 22.09 21.46 22.04 102,738 +0.59(+2.75%)
Mar 20, 2018 21.50 21.73 21.25 21.45 141,047 +0.04(+0.19%)
Mar 19, 2018 21.86 21.97 21.25 21.41 103,092 -0.48(-2.19%)
Mar 16, 2018 22.10 22.50 21.44 21.89 1,335,041 -0.13(-0.59%)
Mar 15, 2018 21.59 22.49 21.52 22.02 322,328 +0.51(+2.37%)
Mar 14, 2018 20.98 21.99 20.55 21.51 472,771 +0.62(+2.97%)
Mar 13, 2018 20.96 21.13 20.18 20.89 137,533 -0.08(-0.38%)
Mar 12, 2018 20.91 21.50 20.60 20.97 134,918 +0.13(+0.62%)
Mar 09, 2018 20.93 21.19 20.39 20.84 162,198 -0.05(-0.24%)
Mar 08, 2018 20.88 21.30 20.74 20.89 116,490 +0.05(+0.24%)
Mar 07, 2018 21.06 20.11 20.84 100,961 -0.12(-0.57%)
Mar 06, 2018 21.05 21.25 20.67 20.96 114,366 +0.04(+0.19%)
Mar 05, 2018 21.34 21.50 20.81 20.92 82,230 -0.33(-1.55%)
Mar 02, 2018 21.40 21.46 20.91 21.25 102,535 -0.15(-0.70%)
Mar 01, 2018 20.60 21.74 20.47 21.40 121,271 +0.69(+3.33%)
Feb 28, 2018 19.80 20.72 19.51 20.71 167,366 +0.92(+4.65%)
Feb 27, 2018 19.85 20.00 19.63 19.79 194,898 -0.06(-0.30%)
Feb 26, 2018 20.00 20.05 19.62 19.85 80,638 -0.16(-0.80%)
Feb 23, 2018 19.49 20.02 18.60 20.01 138,886 +0.45(+2.30%)
Feb 22, 2018 19.98 19.33 19.56 53,011 -0.28(-1.41%)
Feb 21, 2018 19.81 20.05 19.81 19.84 89,562 +0.10(+0.51%)
Feb 20, 2018 19.80 20.15 19.50 19.74 293,214 -0.21(-1.05%)
Feb 16, 2018 19.95 19.95 19.95 0 +0.11(+0.55%)
Feb 15, 2018 20.14 20.34 19.56 19.84 151,678 -0.43(-2.12%)
Feb 14, 2018 19.87 20.72 19.36 20.27 219,566 +0.51(+2.58%)
Feb 13, 2018 20.01 20.01 19.16 19.76 105,961 -0.36(-1.79%)
Feb 12, 2018 19.73 20.80 19.18 20.12 173,925 +0.39(+1.98%)
Feb 09, 2018 19.25 19.97 19.11 19.73 111,226 +0.58(+3.03%)
Feb 08, 2018 19.31 20.01 19.02 19.15 210,241 -0.23(-1.19%)
Feb 07, 2018 18.75 19.63 18.54 19.38 117,346 +0.36(+1.89%)
Feb 06, 2018 18.94 19.09 18.22 19.02 183,124 +0.10(+0.52%)
Feb 05, 2018 19.49 19.49 18.62 18.92 253,780 -0.51(-2.62%)
Feb 02, 2018 19.39 19.88 19.02 19.43 137,109 +0.01(+0.05%)
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.