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 (%)
Aug 30, 2019 9.750 9.930 9.620 9.740 176,400 +0.00(+0.00%)
Aug 29, 2019 9.910 10.02 9.680 9.740 276,893 -0.10(-1.02%)
Aug 28, 2019 9.550 9.900 9.397 9.840 223,321 +0.23(+2.39%)
Aug 27, 2019 9.640 9.710 9.270 9.610 417,093 -0.06(-0.62%)
Aug 26, 2019 9.440 9.720 9.250 9.670 269,263 +0.29(+3.09%)
Aug 23, 2019 9.930 9.960 9.340 9.380 402,800 -0.58(-5.82%)
Aug 22, 2019 10.37 10.46 9.900 9.960 379,590 -0.26(-2.54%)
Aug 21, 2019 10.66 10.69 10.18 10.22 234,772 -0.32(-3.04%)
Aug 20, 2019 10.47 10.74 10.06 10.54 720,262 +0.08(+0.76%)
Aug 19, 2019 10.68 10.80 10.33 10.46 489,663 +0.00(+0.00%)
Aug 16, 2019 10.18 10.70 10.13 10.46 519,000 +0.31(+3.05%)
Aug 15, 2019 10.34 10.48 9.960 10.15 591,427 -0.21(-2.03%)
Aug 14, 2019 10.81 10.92 10.22 10.36 735,345 -0.65(-5.90%)
Aug 13, 2019 10.42 11.14 10.22 11.01 2,364,058 +0.88(+8.69%)
Aug 12, 2019 9.500 10.55 9.290 10.13 1,529,201 +0.96(+10.47%)
Aug 09, 2019 8.690 9.460 8.620 9.170 1,810,100 +0.86(+10.35%)
Aug 08, 2019 10.20 10.51 6.050 8.310 8,950,032 -8.99(-51.97%)
Aug 07, 2019 17.97 18.08 17.29 17.30 220,382 -0.79(-4.37%)
Aug 06, 2019 18.04 18.17 17.68 18.09 220,214 +0.18(+1.01%)
Aug 05, 2019 17.75 18.10 17.11 17.91 292,861 -0.18(-1.00%)
Aug 02, 2019 18.45 18.45 17.64 18.09 351,900 -0.49(-2.64%)
Aug 01, 2019 18.93 19.13 18.33 18.58 317,413 -0.18(-0.96%)
Jul 31, 2019 19.04 19.22 18.64 18.76 473,642 -0.30(-1.57%)
Jul 30, 2019 18.81 19.11 18.75 19.06 202,986 +0.02(+0.11%)
Jul 29, 2019 19.00 19.09 18.79 19.04 459,033 +0.10(+0.53%)
Jul 26, 2019 18.60 19.20 18.60 18.94 137,300 +0.05(+0.26%)
Jul 25, 2019 19.21 19.35 18.73 18.89 136,113 -0.32(-1.67%)
Jul 24, 2019 18.93 19.29 18.71 19.21 458,957 +0.25(+1.32%)
Jul 23, 2019 19.15 19.38 18.79 18.96 228,227 -0.04(-0.21%)
Jul 22, 2019 19.41 19.65 18.96 19.00 233,806 -0.41(-2.11%)
Jul 19, 2019 20.08 20.32 19.30 19.41 209,400 -0.67(-3.34%)
Jul 18, 2019 20.83 21.27 19.94 20.08 207,536 -0.76(-3.65%)
Jul 17, 2019 20.86 21.59 20.77 20.84 279,641 +0.01(+0.05%)
Jul 16, 2019 20.56 20.86 20.52 20.83 176,589 +0.28(+1.36%)
Jul 15, 2019 21.18 21.23 20.52 20.55 144,170 -0.62(-2.93%)
Jul 12, 2019 20.74 21.51 20.42 21.17 376,500 +0.52(+2.52%)
Jul 11, 2019 20.96 21.02 20.26 20.65 474,853 -0.30(-1.43%)
Jul 10, 2019 20.75 20.96 20.59 20.95 386,859 +0.30(+1.45%)
Jul 09, 2019 20.32 20.66 20.31 20.65 303,209 +0.18(+0.88%)
Jul 08, 2019 20.40 20.82 19.84 20.47 606,522 -0.06(-0.29%)
Jul 05, 2019 20.51 20.66 20.14 20.53 361,600 -0.18(-0.87%)
Jul 03, 2019 19.63 20.73 19.53 20.71 280,900 +1.15(+5.88%)
Jul 02, 2019 19.62 19.62 19.01 19.56 184,184 -0.09(-0.46%)
Jul 01, 2019 19.71 19.80 19.52 19.65 229,174 +0.20(+1.03%)
Jun 28, 2019 19.12 19.64 19.07 19.45 920,500 +0.31(+1.62%)
Jun 27, 2019 18.68 19.24 18.68 19.14 166,608 +0.48(+2.57%)
Jun 26, 2019 18.77 19.25 18.57 18.66 280,927 -0.06(-0.32%)
Jun 25, 2019 18.51 19.28 18.45 18.72 406,540 +0.19(+1.03%)
Jun 24, 2019 19.44 19.80 18.43 18.53 267,015 -0.85(-4.39%)
Jun 21, 2019 19.22 19.52 19.12 19.38 340,400 +0.07(+0.36%)
Jun 20, 2019 19.67 19.90 19.09 19.31 243,268 -0.16(-0.82%)
Jun 19, 2019 19.25 19.54 18.92 19.47 184,986 +0.30(+1.56%)
Jun 18, 2019 19.26 19.73 19.04 19.17 345,469 +0.02(+0.10%)
Jun 17, 2019 18.80 19.53 18.59 19.15 247,772 +0.40(+2.13%)
Jun 14, 2019 18.69 18.92 18.69 18.75 248,500 +0.04(+0.21%)
Jun 13, 2019 18.40 18.76 18.31 18.71 174,171 +0.40(+2.18%)
Jun 12, 2019 17.92 18.60 17.70 18.31 411,027 +0.35(+1.95%)
Jun 11, 2019 18.16 18.16 17.75 17.96 250,599 -0.10(-0.55%)
Jun 10, 2019 18.35 18.44 18.02 18.06 333,095 -0.25(-1.37%)
Jun 07, 2019 17.79 18.54 17.73 18.31 370,800 +0.69(+3.92%)
Jun 06, 2019 18.58 18.83 17.49 17.62 507,276 -0.99(-5.32%)
Jun 05, 2019 18.85 18.85 18.50 18.61 332,227 -0.18(-0.96%)
Jun 04, 2019 19.55 19.72 18.57 18.79 316,148 -0.60(-3.09%)
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.