Playags Inc (NY: AGS )

7.810 USD -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 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%)
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%)
Jul 02, 2018 26.80 27.62 26.03 27.61 217,231 +0.54(+1.99%)
Jun 29, 2018 25.30 27.19 24.86 27.07 341,043 +1.74(+6.87%)
Jun 28, 2018 24.72 26.34 23.56 25.33 489,330 +0.63(+2.55%)
Jun 27, 2018 24.88 25.35 24.25 24.70 556,745 -0.25(-1.00%)
Jun 26, 2018 24.91 25.40 24.61 24.95 266,661 +0.00(+0.00%)
Jun 25, 2018 24.89 25.20 24.51 24.95 501,528 -0.14(-0.56%)
Jun 22, 2018 24.94 25.40 24.40 25.09 895,476 +0.22(+0.88%)
Jun 21, 2018 25.27 25.81 24.71 24.87 533,174 -0.48(-1.89%)
Jun 20, 2018 25.03 25.55 25.02 25.35 144,807 +0.34(+1.36%)
Jun 19, 2018 25.66 25.90 24.81 25.01 174,251 -0.79(-3.06%)
Jun 18, 2018 25.18 26.15 25.18 25.80 167,653 +0.46(+1.82%)
Jun 15, 2018 25.39 24.05 25.34 256,829 +0.57(+2.30%)
Jun 14, 2018 24.04 24.85 23.97 24.77 90,564 +0.76(+3.17%)
Jun 13, 2018 23.96 24.33 23.60 24.01 192,746 +0.00(+0.00%)
Jun 12, 2018 24.12 24.31 23.82 24.01 103,845 -0.16(-0.66%)
Jun 11, 2018 24.08 24.57 24.02 24.17 172,494 +0.11(+0.46%)
Jun 08, 2018 24.34 24.61 23.97 24.06 151,745 -0.39(-1.60%)
Jun 07, 2018 24.47 24.89 24.02 24.45 327,633 +0.06(+0.25%)
Jun 06, 2018 24.39 225,596 +0.13(+0.54%)
Jun 05, 2018 24.63 24.80 24.12 24.26 192,004 -0.31(-1.26%)
Jun 04, 2018 25.13 25.89 24.47 24.57 209,610 -0.49(-1.96%)
Jun 01, 2018 25.92 25.99 24.94 25.06 207,151 -0.26(-1.03%)
May 31, 2018 24.45 25.41 24.15 25.32 473,529 +0.86(+3.52%)
May 30, 2018 24.59 25.10 24.02 24.46 318,990 +0.01(+0.04%)
May 29, 2018 24.18 24.63 23.82 24.45 240,383 +0.67(+2.82%)
May 25, 2018 23.78 23.78 23.78 0 +0.83(+3.62%)
May 24, 2018 22.91 23.18 22.80 22.95 143,916 +0.02(+0.09%)
May 23, 2018 22.80 23.12 22.52 22.93 352,953 +0.12(+0.53%)
May 22, 2018 23.13 23.26 22.58 22.81 111,133 -0.22(-0.96%)
May 21, 2018 23.07 23.51 22.68 23.03 109,598 +0.13(+0.57%)
May 18, 2018 23.00 23.26 22.61 22.90 154,322 +0.00(+0.00%)
May 17, 2018 22.73 23.08 22.65 22.90 131,412 +0.26(+1.15%)
May 16, 2018 22.51 23.00 22.15 22.64 240,806 +0.07(+0.31%)
May 15, 2018 22.97 23.07 22.41 22.57 177,186 -0.48(-2.08%)
May 14, 2018 22.83 23.65 22.39 23.05 459,281 +0.20(+0.88%)
May 11, 2018 22.69 23.39 22.25 22.85 577,456 +0.25(+1.11%)
May 10, 2018 22.93 23.33 22.18 22.60 2,872,775 +1.00(+4.63%)
May 09, 2018 21.67 21.67 20.82 21.60 513,433 -0.22(-1.01%)
May 08, 2018 22.10 22.63 21.44 21.82 299,888 -2.03(-8.51%)
May 07, 2018 23.23 24.04 23.06 23.85 129,326 +0.66(+2.85%)
May 04, 2018 22.61 23.99 22.61 23.19 139,514 +0.48(+2.11%)
May 03, 2018 22.15 23.00 21.92 22.71 48,322 +0.60(+2.71%)
May 02, 2018 21.90 22.43 21.90 22.11 84,899 +0.29(+1.33%)
May 01, 2018 22.58 22.65 21.42 21.82 688,093 -0.79(-3.49%)
Apr 30, 2018 22.69 22.86 22.16 22.61 134,900 -0.11(-0.48%)
Apr 27, 2018 22.58 22.94 22.42 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%)
Feb 01, 2018 19.50 19.50 18.57 19.42 184,395 -0.15(-0.77%)
Jan 31, 2018 19.42 19.88 19.05 19.57 368,852 +0.14(+0.72%)
Jan 30, 2018 18.67 19.77 18.48 19.43 652,812 +0.53(+2.80%)
Jan 29, 2018 18.45 19.00 18.01 18.90 672,114 +0.40(+2.16%)
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.