Skip to main content

Playags Inc (NY: AGS )

8.980 +0.120 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.67 29.82 29.24 29.47 175,300 -0.18(-0.61%)
Sep 27, 2018 29.52 29.73 29.23 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%)
Sep 04, 2018 31.89 32.80 31.50 31.75 339,955 -0.29(-0.91%)
Aug 31, 2018 32.04 32.04 32.04 0 +0.01(+0.03%)
Aug 30, 2018 32.00 32.41 31.90 32.03 485,810 +0.08(+0.25%)
Aug 29, 2018 31.71 32.00 31.59 31.95 487,072 +0.31(+0.98%)
Aug 28, 2018 31.35 31.77 31.21 31.64 207,765 +0.29(+0.93%)
Aug 27, 2018 30.86 31.76 30.86 31.35 255,043 -0.09(-0.29%)
Aug 24, 2018 31.86 32.00 30.92 31.44 334,200 -0.30(-0.95%)
Aug 23, 2018 31.86 32.09 31.48 31.74 294,780 +0.53(+1.70%)
Aug 22, 2018 30.84 31.32 30.76 31.21 330,180 +0.41(+1.33%)
Aug 21, 2018 31.30 31.30 30.00 30.80 412,076 -0.05(-0.16%)
Aug 20, 2018 31.02 31.35 30.49 30.85 368,437 -0.03(-0.10%)
Aug 17, 2018 30.39 32.17 29.92 30.88 745,200 +0.58(+1.91%)
Aug 16, 2018 30.16 30.62 29.84 30.30 417,504 +0.21(+0.70%)
Aug 15, 2018 30.40 30.68 29.84 30.09 362,284 -0.39(-1.28%)
Aug 14, 2018 30.64 31.06 29.80 30.48 420,301 +0.32(+1.06%)
Aug 13, 2018 30.27 30.50 29.38 30.16 635,041 +0.03(+0.10%)
Aug 10, 2018 29.85 30.20 29.26 30.13 1,634,100 +1.18(+4.08%)
Aug 09, 2018 29.90 29.95 28.72 28.95 3,126,626 -0.80(-2.69%)
Aug 08, 2018 28.91 30.62 28.75 29.75 565,716 +0.87(+3.01%)
Aug 07, 2018 27.94 29.28 27.66 28.88 435,990 -0.62(-2.10%)
Aug 06, 2018 30.18 30.18 29.40 29.50 178,665 -0.62(-2.06%)
Aug 03, 2018 29.93 31.46 29.26 30.12 516,200 +1.37(+4.77%)
Aug 02, 2018 28.16 28.84 27.82 28.75 192,077 +0.49(+1.73%)
Aug 01, 2018 28.55 29.12 27.83 28.26 164,329 -0.29(-1.02%)
Jul 31, 2018 27.71 28.92 27.56 28.55 260,446 +0.75(+2.70%)
Jul 30, 2018 28.48 29.15 27.46 27.80 194,483 -0.81(-2.83%)
Jul 27, 2018 28.73 29.81 28.37 28.61 282,300 -0.01(-0.03%)
Jul 26, 2018 27.74 29.20 27.40 28.62 878,371 +0.77(+2.76%)
Jul 25, 2018 28.46 28.89 27.79 27.85 283,717 -0.56(-1.97%)
Jul 24, 2018 28.92 28.96 28.08 28.41 284,869 -0.45(-1.56%)
Jul 23, 2018 28.89 29.28 28.59 28.86 223,668 -0.15(-0.52%)
Jul 20, 2018 28.35 29.12 27.63 29.01 357,680 +0.62(+2.18%)
Jul 19, 2018 28.87 29.06 28.15 28.39 378,999 -0.62(-2.14%)
Jul 18, 2018 28.30 29.25 28.21 29.01 223,201 +1.06(+3.79%)
Jul 17, 2018 28.48 28.64 27.89 27.95 230,469 -0.53(-1.86%)
Jul 16, 2018 28.50 29.24 28.14 28.48 267,033 -0.07(-0.25%)
Jul 13, 2018 28.36 28.60 28.17 28.55 107,796 +0.14(+0.49%)
Jul 12, 2018 28.65 27.88 28.41 212,384 +0.09(+0.32%)
Jul 11, 2018 28.41 28.65 27.93 28.32 171,770 -0.09(-0.32%)
Jul 10, 2018 28.41 28.76 28.14 28.41 163,246 +0.01(+0.04%)
Jul 09, 2018 28.94 29.00 27.11 28.40 302,737 -0.46(-1.59%)
Jul 06, 2018 28.26 29.17 28.21 28.86 325,955 +0.55(+1.94%)
Jul 05, 2018 27.85 28.49 27.36 28.31 223,844 +0.53(+1.91%)
Jul 03, 2018 27.78 27.78 27.78 0 +0.17(+0.62%)
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.