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 (%)
Oct 29, 2021 8.660 9.410 8.660 8.820 251,620 +0.13(+1.50%)
Oct 28, 2021 8.850 8.890 8.500 8.690 195,515 -0.10(-1.14%)
Oct 27, 2021 8.040 8.913 8.060 8.790 512,946 +0.80(+10.01%)
Oct 26, 2021 7.790 8.140 7.990 171,379 +0.22(+2.83%)
Oct 25, 2021 7.740 7.860 7.670 7.770 130,942 +0.00(+0.00%)
Oct 22, 2021 7.860 7.920 7.680 7.770 155,675 -0.05(-0.64%)
Oct 21, 2021 7.830 8.110 7.770 7.820 166,244 +0.00(+0.00%)
Oct 20, 2021 7.850 8.000 7.690 7.820 83,211 +0.02(+0.26%)
Oct 19, 2021 8.170 8.170 7.740 7.800 221,795 -0.29(-3.58%)
Oct 18, 2021 8.140 8.303 8.010 8.090 99,050 -0.06(-0.74%)
Oct 15, 2021 8.590 8.650 8.130 8.150 189,504 -0.24(-2.86%)
Oct 14, 2021 8.205 8.505 8.140 8.390 152,696 +0.29(+3.58%)
Oct 13, 2021 8.090 8.250 8.050 8.100 280,989 +0.06(+0.75%)
Oct 12, 2021 8.000 8.240 7.890 8.040 130,566 +0.04(+0.50%)
Oct 11, 2021 8.030 8.190 7.940 8.000 97,211 -0.10(-1.23%)
Oct 08, 2021 8.220 8.280 7.990 8.100 120,047 -0.10(-1.22%)
Oct 07, 2021 8.240 8.460 8.190 8.200 85,652 -0.01(-0.12%)
Oct 06, 2021 8.160 8.300 8.000 8.210 107,341 -0.09(-1.08%)
Oct 05, 2021 8.640 8.740 8.290 8.300 114,820 -0.24(-2.81%)
Oct 04, 2021 8.150 8.580 8.137 8.540 192,886 +0.37(+4.53%)
Oct 01, 2021 8.000 8.310 7.980 8.170 327,924 +0.29(+3.68%)
Sep 30, 2021 8.040 8.040 7.620 7.880 577,003 -0.10(-1.25%)
Sep 29, 2021 8.210 8.320 7.970 7.980 161,026 -0.21(-2.56%)
Sep 28, 2021 8.120 8.360 8.020 8.190 220,055 +0.02(+0.24%)
Sep 27, 2021 8.000 8.460 7.970 8.170 216,647 +0.17(+2.12%)
Sep 24, 2021 7.820 8.090 7.750 8.000 251,513 +0.08(+1.01%)
Sep 23, 2021 7.640 7.930 7.640 7.920 307,936 +0.36(+4.76%)
Sep 22, 2021 7.330 7.760 7.220 7.560 202,228 +0.31(+4.28%)
Sep 21, 2021 7.350 7.380 7.000 7.250 297,555 -0.04(-0.55%)
Sep 20, 2021 7.150 7.350 6.980 7.290 350,157 -0.14(-1.88%)
Sep 17, 2021 7.200 7.430 7.110 7.430 1,036,106 +0.22(+3.05%)
Sep 16, 2021 7.370 7.375 7.110 7.210 335,636 -0.15(-2.04%)
Sep 15, 2021 7.310 7.450 7.240 7.360 165,238 -0.02(-0.27%)
Sep 14, 2021 7.560 7.560 7.150 7.380 190,260 -0.16(-2.12%)
Sep 13, 2021 7.380 7.707 7.150 7.540 213,690 +0.19(+2.59%)
Sep 10, 2021 7.740 7.790 7.340 7.350 226,252 -0.35(-4.55%)
Sep 09, 2021 7.760 8.080 7.680 7.700 184,402 -0.10(-1.28%)
Sep 08, 2021 8.000 8.000 7.660 7.800 248,540 -0.22(-2.74%)
Sep 07, 2021 8.130 8.200 7.780 8.020 245,676 -0.16(-1.96%)
Sep 03, 2021 8.110 8.300 7.920 8.180 136,070 -0.04(-0.49%)
Sep 02, 2021 8.180 8.570 8.060 8.220 167,053 +0.19(+2.37%)
Sep 01, 2021 8.280 8.280 7.935 8.030 157,870 -0.16(-1.95%)
Aug 31, 2021 8.210 8.320 8.070 8.190 129,118 -0.02(-0.24%)
Aug 30, 2021 8.610 8.610 7.990 8.210 153,331 -0.33(-3.86%)
Aug 27, 2021 8.300 8.630 8.200 8.540 185,581 +0.24(+2.89%)
Aug 26, 2021 8.420 8.590 8.195 8.300 169,457 -0.20(-2.35%)
Aug 25, 2021 8.210 8.700 8.110 8.500 116,875 +0.24(+2.91%)
Aug 24, 2021 7.890 8.330 7.890 8.260 151,205 +0.48(+6.17%)
Aug 23, 2021 7.630 7.810 7.510 7.780 143,783 +0.31(+4.15%)
Aug 20, 2021 7.130 7.540 7.130 7.470 210,453 +0.26(+3.61%)
Aug 19, 2021 7.000 7.250 6.870 7.210 232,972 +0.10(+1.41%)
Aug 18, 2021 7.080 7.430 7.050 7.110 107,461 +0.02(+0.28%)
Aug 17, 2021 7.250 7.307 7.040 7.090 210,602 -0.37(-4.96%)
Aug 16, 2021 7.350 7.625 7.220 7.460 163,849 +0.01(+0.13%)
Aug 13, 2021 7.910 7.920 7.180 7.450 301,395 -0.53(-6.64%)
Aug 12, 2021 8.170 8.170 7.920 7.980 192,783 -0.17(-2.09%)
Aug 11, 2021 8.080 8.260 7.790 8.150 195,065 +0.06(+0.74%)
Aug 10, 2021 8.200 8.255 8.000 8.090 146,242 -0.11(-1.34%)
Aug 09, 2021 8.430 8.550 8.170 8.200 140,985 -0.25(-2.96%)
Aug 06, 2021 8.520 8.880 8.450 8.450 204,351 +0.08(+0.96%)
Aug 05, 2021 7.580 8.440 7.580 8.370 314,812 +0.75(+9.84%)
Aug 04, 2021 7.560 7.920 7.520 7.620 157,776 -0.13(-1.68%)
Aug 03, 2021 7.770 8.170 7.450 7.750 172,644 +0.03(+0.39%)
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.