Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playags Inc (NY: AGS )

8.910 +0.430 (+5.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.900 9.010 8.780 8.980 241,089 +0.12(+1.35%)
Mar 27, 2024 8.750 8.860 8.600 8.860 208,855 +0.16(+1.84%)
Mar 26, 2024 8.740 8.780 8.600 8.700 184,643 +0.03(+0.35%)
Mar 25, 2024 8.830 8.850 8.640 8.670 150,701 -0.13(-1.48%)
Mar 22, 2024 9.000 9.000 8.720 8.800 198,050 -0.20(-2.22%)
Mar 21, 2024 9.000 9.150 8.920 9.000 221,913 +0.05(+0.56%)
Mar 20, 2024 8.640 9.085 8.580 8.950 248,703 +0.32(+3.71%)
Mar 19, 2024 8.450 8.700 8.397 8.630 168,665 +0.13(+1.53%)
Mar 18, 2024 8.560 8.590 8.420 8.500 123,597 -0.01(-0.12%)
Mar 15, 2024 8.620 8.740 8.430 8.510 313,655 -0.18(-2.07%)
Mar 14, 2024 8.800 8.870 8.540 8.690 184,769 -0.23(-2.58%)
Mar 13, 2024 8.840 9.010 8.820 8.920 273,863 +0.03(+0.34%)
Mar 12, 2024 8.950 9.040 8.870 8.890 202,969 -0.07(-0.78%)
Mar 11, 2024 8.940 9.110 8.840 8.960 174,164 -0.03(-0.33%)
Mar 08, 2024 9.630 9.770 8.950 8.990 342,941 -0.61(-6.35%)
Mar 07, 2024 9.170 9.720 9.040 9.600 465,345 +0.52(+5.73%)
Mar 06, 2024 9.090 9.530 8.580 9.080 899,957 -0.12(-1.30%)
Mar 05, 2024 8.940 9.250 8.890 9.200 255,409 +0.19(+2.11%)
Mar 04, 2024 9.200 9.285 8.940 9.010 256,753 -0.12(-1.31%)
Mar 01, 2024 9.290 9.350 9.020 9.130 362,247 -0.15(-1.62%)
Feb 29, 2024 9.430 9.430 9.205 9.280 285,076 +0.01(+0.11%)
Feb 28, 2024 9.210 9.410 9.160 9.270 203,457 -0.03(-0.32%)
Feb 27, 2024 9.230 9.469 9.130 9.300 324,170 +0.15(+1.64%)
Feb 26, 2024 9.300 9.450 9.150 9.150 366,662 -0.20(-2.14%)
Feb 23, 2024 9.200 9.420 9.170 9.350 165,728 +0.13(+1.41%)
Feb 22, 2024 9.090 9.270 9.060 9.220 271,778 +0.13(+1.43%)
Feb 21, 2024 9.050 9.215 8.905 9.090 328,056 -0.01(-0.11%)
Feb 20, 2024 9.160 9.260 9.020 9.100 262,877 -0.13(-1.41%)
Feb 16, 2024 9.460 9.465 9.190 9.230 392,598 -0.39(-4.05%)
Feb 15, 2024 9.750 9.820 9.530 9.620 306,306 -0.10(-1.03%)
Feb 14, 2024 9.320 9.720 9.230 9.720 347,983 +0.54(+5.88%)
Feb 13, 2024 9.060 9.280 8.980 9.180 780,867 -0.18(-1.92%)
Feb 12, 2024 9.030 9.400 9.030 9.360 232,710 +0.32(+3.54%)
Feb 09, 2024 8.970 9.100 8.930 9.040 220,120 +0.12(+1.35%)
Feb 08, 2024 8.900 9.170 8.810 8.920 406,573 +0.12(+1.36%)
Feb 07, 2024 8.810 8.840 8.680 8.800 291,714 -0.03(-0.34%)
Feb 06, 2024 8.750 9.020 8.700 8.830 249,428 +0.24(+2.79%)
Feb 05, 2024 8.700 8.769 8.570 8.590 252,546 -0.24(-2.72%)
Feb 02, 2024 8.750 9.040 8.695 8.830 420,028 -0.08(-0.90%)
Feb 01, 2024 8.710 8.920 8.630 8.910 290,290 +0.20(+2.30%)
Jan 31, 2024 8.950 8.950 8.660 8.710 243,415 -0.24(-2.68%)
Jan 30, 2024 9.080 9.460 8.885 8.950 601,284 -0.04(-0.44%)
Jan 29, 2024 8.610 8.990 8.470 8.990 832,195 +0.72(+8.71%)
Jan 26, 2024 8.470 8.540 8.270 8.270 124,457 -0.19(-2.25%)
Jan 25, 2024 8.370 8.460 8.300 8.460 149,118 +0.22(+2.67%)
Jan 24, 2024 8.400 8.470 8.220 8.240 348,832 -0.07(-0.84%)
Jan 23, 2024 8.350 8.430 8.260 8.310 132,472 +0.04(+0.48%)
Jan 22, 2024 8.270 8.320 8.220 8.270 195,868 +0.07(+0.85%)
Jan 19, 2024 8.140 8.270 7.970 8.200 174,153 +0.10(+1.23%)
Jan 18, 2024 8.070 8.140 7.980 8.100 218,102 +0.06(+0.75%)
Jan 17, 2024 7.790 8.080 7.760 8.040 273,947 +0.14(+1.77%)
Jan 16, 2024 7.660 7.910 7.618 7.900 227,237 +0.16(+2.07%)
Jan 12, 2024 7.750 7.850 7.620 7.740 238,686 +0.12(+1.57%)
Jan 11, 2024 7.770 7.770 7.570 7.620 287,458 -0.15(-1.93%)
Jan 10, 2024 7.790 7.880 7.730 7.770 244,811 -0.04(-0.51%)
Jan 09, 2024 8.010 8.080 7.620 7.810 397,037 -0.34(-4.17%)
Jan 08, 2024 8.130 8.270 8.080 8.150 444,872 +0.04(+0.49%)
Jan 05, 2024 8.040 8.230 8.030 8.110 353,185 +0.00(+0.00%)
Jan 04, 2024 8.120 8.235 8.050 8.110 304,791 +0.03(+0.37%)
Jan 03, 2024 8.170 8.355 7.930 8.080 309,409 -0.19(-2.30%)
Jan 02, 2024 8.420 8.510 8.185 8.270 300,382 -0.16(-1.90%)
Dec 29, 2023 8.640 8.660 8.430 8.430 280,656 -0.23(-2.66%)
Dec 28, 2023 8.160 8.680 8.160 8.660 309,071 +0.46(+5.61%)
Dec 27, 2023 7.730 8.245 7.730 8.200 286,483 +0.43(+5.53%)
Dec 26, 2023 7.740 7.830 7.690 7.770 101,662 +0.04(+0.52%)
Dec 22, 2023 7.830 7.890 7.620 7.730 125,705 -0.01(-0.13%)
Dec 21, 2023 7.790 7.810 7.640 7.740 111,418 +0.02(+0.26%)
Dec 20, 2023 7.780 8.090 7.700 7.720 160,062 -0.07(-0.90%)
Dec 19, 2023 7.610 7.800 7.540 7.790 278,527 +0.24(+3.18%)
Dec 18, 2023 7.560 7.670 7.460 7.550 205,425 +0.00(+0.00%)
Dec 15, 2023 7.950 7.950 7.540 7.550 411,484 -0.35(-4.43%)
Dec 14, 2023 7.980 8.170 7.770 7.900 240,847 +0.04(+0.51%)
Dec 13, 2023 7.700 8.045 7.590 7.860 413,976 +0.24(+3.15%)
Dec 12, 2023 7.660 7.670 7.490 7.620 136,868 -0.06(-0.78%)
Dec 11, 2023 7.650 7.705 7.540 7.680 137,739 +0.11(+1.45%)
Dec 08, 2023 7.560 7.675 7.450 7.570 248,129 -0.07(-0.92%)
Dec 07, 2023 7.670 7.670 7.432 7.640 232,404 -0.05(-0.65%)
Dec 06, 2023 7.910 7.950 7.560 7.690 242,680 -0.07(-0.90%)
Dec 05, 2023 7.750 7.830 7.620 7.760 136,372 +0.05(+0.65%)
Dec 04, 2023 7.850 7.960 7.690 7.710 223,823 -0.16(-2.03%)
Dec 01, 2023 7.700 7.950 7.640 7.870 192,632 +0.22(+2.88%)
Nov 30, 2023 7.750 7.750 7.605 7.650 150,526 -0.07(-0.91%)
Nov 29, 2023 7.790 7.820 7.580 7.720 290,489 +0.06(+0.78%)
Nov 28, 2023 7.480 7.740 7.370 7.660 219,996 +0.22(+2.96%)
Nov 27, 2023 7.420 7.480 7.320 7.440 171,180 -0.03(-0.40%)
Nov 24, 2023 7.390 7.505 7.210 7.470 133,184 +0.05(+0.67%)
Nov 22, 2023 7.530 7.700 7.410 7.420 314,128 -0.03(-0.40%)
Nov 21, 2023 7.290 7.480 7.250 7.450 181,043 +0.10(+1.36%)
Nov 20, 2023 7.300 7.440 7.270 7.350 122,215 +0.05(+0.68%)
Nov 17, 2023 7.250 7.310 7.105 7.300 234,557 +0.10(+1.39%)
Nov 16, 2023 7.380 7.380 7.150 7.200 255,778 -0.02(-0.28%)
Nov 15, 2023 7.540 7.650 7.165 7.220 441,570 -0.37(-4.87%)
Nov 14, 2023 7.260 7.590 7.220 7.590 350,561 +0.54(+7.66%)
Nov 13, 2023 7.110 7.220 6.990 7.050 172,893 -0.12(-1.67%)
Nov 10, 2023 7.030 7.380 6.988 7.170 264,845 +0.05(+0.70%)
Nov 09, 2023 7.040 7.140 6.760 7.120 344,432 +0.04(+0.56%)
Nov 08, 2023 7.440 8.000 6.840 7.080 871,543 -1.19(-14.39%)
Nov 07, 2023 7.870 8.300 7.850 8.270 537,590 +0.39(+4.95%)
Nov 06, 2023 7.770 7.940 7.674 7.880 309,767 +0.11(+1.42%)
Nov 03, 2023 7.460 7.860 7.411 7.770 370,949 +0.42(+5.71%)
Nov 02, 2023 7.390 7.550 7.242 7.350 211,091 +0.06(+0.82%)
Nov 01, 2023 7.160 7.440 7.020 7.290 295,270 +0.15(+2.10%)
Oct 31, 2023 7.290 7.310 7.030 7.140 246,003 -0.17(-2.33%)
Oct 30, 2023 7.290 7.405 7.140 7.310 227,142 +0.12(+1.67%)
Oct 27, 2023 7.130 7.260 7.050 7.190 155,424 +0.08(+1.13%)
Oct 26, 2023 7.290 7.300 7.050 7.110 131,880 -0.20(-2.74%)
Oct 25, 2023 7.500 7.550 7.290 7.310 291,851 -0.24(-3.18%)
Oct 24, 2023 7.330 7.595 7.330 7.550 290,732 +0.23(+3.14%)
Oct 23, 2023 7.350 7.490 7.180 7.320 264,542 -0.03(-0.41%)
Oct 20, 2023 7.080 7.370 7.080 7.350 355,351 +0.29(+4.11%)
Oct 19, 2023 7.090 7.390 6.970 7.060 448,264 -0.08(-1.12%)
Oct 18, 2023 7.160 7.200 7.040 7.140 203,971 -0.11(-1.52%)
Oct 17, 2023 6.900 7.410 6.900 7.250 650,589 +0.30(+4.32%)
Oct 16, 2023 6.920 6.965 6.740 6.950 223,293 +0.16(+2.36%)
Oct 13, 2023 7.010 7.080 6.780 6.790 457,861 -0.24(-3.41%)
Oct 12, 2023 6.900 7.050 6.695 7.030 384,364 +0.11(+1.59%)
Oct 11, 2023 6.520 6.960 6.520 6.920 531,997 +0.44(+6.79%)
Oct 10, 2023 6.640 6.640 6.470 6.480 224,344 -0.12(-1.82%)
Oct 09, 2023 6.390 6.660 6.325 6.600 177,214 +0.18(+2.80%)
Oct 06, 2023 6.540 6.610 6.270 6.420 304,516 -0.19(-2.87%)
Oct 05, 2023 6.540 6.620 6.420 6.610 243,336 +0.08(+1.23%)
Oct 04, 2023 6.490 6.550 6.420 6.530 293,795 +0.02(+0.31%)
Oct 03, 2023 6.640 6.700 6.390 6.510 260,933 -0.16(-2.40%)
Oct 02, 2023 6.540 6.750 6.410 6.670 263,469 +0.15(+2.30%)
Sep 29, 2023 6.790 6.820 6.495 6.520 280,230 -0.22(-3.26%)
Sep 28, 2023 6.810 6.850 6.720 6.740 118,042 -0.06(-0.88%)
Sep 27, 2023 6.690 6.820 6.600 6.800 190,369 +0.25(+3.82%)
Sep 26, 2023 6.870 7.000 6.550 6.550 204,826 -0.38(-5.48%)
Sep 25, 2023 6.970 6.950 6.820 6.930 208,726 -0.08(-1.14%)
Sep 22, 2023 7.050 7.130 6.995 7.010 148,528 +0.01(+0.14%)
Sep 21, 2023 7.010 7.090 6.950 7.000 120,080 -0.09(-1.27%)
Sep 20, 2023 7.060 7.190 7.060 7.090 132,969 +0.05(+0.71%)
Sep 19, 2023 6.950 7.100 6.850 7.040 203,229 +0.09(+1.29%)
Sep 18, 2023 6.920 7.020 6.720 6.950 247,621 +0.00(+0.00%)
Sep 15, 2023 6.890 7.020 6.810 6.950 501,068 +0.02(+0.29%)
Sep 14, 2023 6.750 7.050 6.750 6.930 460,949 +0.28(+4.21%)
Sep 13, 2023 6.760 6.760 6.440 6.650 219,546 -0.11(-1.63%)
Sep 12, 2023 6.700 6.820 6.695 6.760 146,602 +0.05(+0.75%)
Sep 11, 2023 6.920 6.930 6.670 6.710 152,831 -0.13(-1.90%)
Sep 08, 2023 6.670 6.860 6.620 6.840 199,117 +0.15(+2.24%)
Sep 07, 2023 6.700 6.820 6.470 6.690 270,296 +0.11(+1.67%)
Sep 06, 2023 6.540 6.600 6.430 6.580 159,481 +0.02(+0.30%)
Sep 05, 2023 6.620 6.620 6.330 6.560 207,916 -0.17(-2.53%)
Sep 01, 2023 6.870 6.902 6.720 6.730 153,753 -0.10(-1.46%)
Aug 31, 2023 6.700 6.870 6.620 6.830 217,798 +0.13(+1.94%)
Aug 30, 2023 6.650 6.715 6.610 6.700 170,538 +0.04(+0.60%)
Aug 29, 2023 6.550 6.770 6.490 6.660 193,716 +0.13(+1.99%)
Aug 28, 2023 6.470 6.660 6.470 6.530 161,764 +0.09(+1.40%)
Aug 25, 2023 6.480 6.555 6.375 6.440 212,291 +0.01(+0.16%)
Aug 24, 2023 6.380 6.520 6.350 6.430 155,127 -0.01(-0.16%)
Aug 23, 2023 6.450 6.490 6.410 6.440 147,411 -0.05(-0.77%)
Aug 22, 2023 6.680 6.740 6.410 6.490 176,527 -0.20(-2.99%)
Aug 21, 2023 6.970 6.980 6.670 6.690 217,174 -0.26(-3.74%)
Aug 18, 2023 6.680 6.985 6.660 6.950 271,623 +0.16(+2.36%)
Aug 17, 2023 6.830 6.910 6.725 6.790 232,238 -0.03(-0.44%)
Aug 16, 2023 6.950 7.050 6.810 6.820 154,330 -0.14(-2.01%)
Aug 15, 2023 6.990 7.080 6.810 6.960 351,773 -0.08(-1.14%)
Aug 14, 2023 7.280 7.370 6.890 7.040 662,421 -0.39(-5.25%)
Aug 11, 2023 7.350 7.640 7.310 7.430 428,319 +0.03(+0.41%)
Aug 10, 2023 7.690 7.740 7.260 7.400 373,586 -0.35(-4.52%)
Aug 09, 2023 7.800 7.860 7.670 7.750 259,088 -0.11(-1.40%)
Aug 08, 2023 7.890 7.890 7.384 7.860 461,604 -0.15(-1.87%)
Aug 07, 2023 8.200 8.280 7.800 8.010 945,464 +0.07(+0.88%)
Aug 04, 2023 7.000 8.080 7.000 7.940 1,559,125 +1.11(+16.25%)
Aug 03, 2023 6.750 6.890 6.540 6.830 355,904 +0.12(+1.79%)
Aug 02, 2023 6.920 6.960 6.705 6.710 219,990 -0.21(-3.03%)
Aug 01, 2023 6.660 6.920 6.590 6.920 263,022 +0.30(+4.53%)
Jul 31, 2023 6.620 6.670 6.550 6.620 176,657 +0.00(+0.00%)
Jul 28, 2023 6.550 6.630 6.480 6.620 218,016 +0.14(+2.16%)
Jul 27, 2023 6.580 6.620 6.450 6.480 146,499 -0.07(-1.07%)
Jul 26, 2023 6.480 6.600 6.420 6.550 204,066 +0.07(+1.08%)
Jul 25, 2023 6.500 6.560 6.395 6.480 300,051 -0.02(-0.31%)
Jul 24, 2023 6.600 6.680 6.471 6.500 177,904 -0.09(-1.37%)
Jul 21, 2023 6.670 6.670 6.520 6.590 301,131 +0.01(+0.15%)
Jul 20, 2023 6.720 6.720 6.495 6.580 142,725 -0.12(-1.79%)
Jul 19, 2023 6.610 6.715 6.520 6.700 196,876 +0.11(+1.67%)
Jul 18, 2023 6.520 6.700 6.510 6.590 268,483 +0.09(+1.38%)
Jul 17, 2023 6.250 6.720 6.230 6.500 525,011 +0.23(+3.67%)
Jul 14, 2023 6.310 6.345 6.040 6.270 306,244 -0.05(-0.79%)
Jul 13, 2023 6.370 6.500 6.215 6.320 363,457 +0.06(+0.96%)
Jul 12, 2023 5.940 6.300 5.900 6.260 332,825 +0.44(+7.56%)
Jul 11, 2023 5.800 5.960 5.720 5.820 407,204 +0.02(+0.34%)
Jul 10, 2023 5.410 5.810 5.410 5.800 789,988 +0.34(+6.23%)
Jul 07, 2023 5.260 5.500 5.260 5.460 444,877 +0.23(+4.40%)
Jul 06, 2023 5.250 5.300 5.096 5.230 293,013 -0.12(-2.24%)
Jul 05, 2023 5.650 5.650 5.320 5.350 266,774 -0.31(-5.48%)
Jul 03, 2023 5.620 5.695 5.590 5.660 149,194 +0.01(+0.18%)
Jun 30, 2023 5.700 5.770 5.620 5.650 239,323 +0.05(+0.89%)
Jun 29, 2023 5.550 5.625 5.440 5.600 214,601 +0.07(+1.27%)
Jun 28, 2023 5.600 5.670 5.500 5.530 223,583 -0.13(-2.30%)
Jun 27, 2023 5.720 5.770 5.610 5.660 420,543 -0.04(-0.70%)
Jun 26, 2023 5.410 5.750 5.400 5.700 417,121 +0.32(+5.95%)
Jun 23, 2023 5.430 5.520 5.320 5.380 5,823,584 -0.16(-2.89%)
Jun 22, 2023 5.570 5.660 5.450 5.540 378,323 -0.01(-0.18%)
Jun 21, 2023 5.490 5.650 5.490 5.550 374,496 -0.03(-0.54%)
Jun 20, 2023 5.250 5.640 5.230 5.580 470,140 +0.29(+5.48%)
Jun 16, 2023 5.780 5.780 5.290 5.290 613,044 -0.46(-8.00%)
Jun 15, 2023 5.870 5.960 5.615 5.750 295,117 +0.38(+7.08%)
May 08, 2023 5.360 5.460 5.260 5.370 376,929 +0.05(+0.94%)
May 05, 2023 5.090 5.360 5.000 5.320 496,652 +0.30(+5.98%)
May 04, 2023 5.180 5.210 4.970 5.020 344,004 -0.21(-4.02%)
May 03, 2023 5.250 5.400 5.120 5.230 410,153 -0.02(-0.38%)
May 02, 2023 5.380 5.430 5.170 5.250 316,097 -0.15(-2.78%)
May 01, 2023 5.270 5.455 5.270 5.400 282,381 +0.12(+2.27%)
Apr 28, 2023 4.970 5.290 4.970 5.280 359,837 +0.27(+5.39%)
Apr 27, 2023 4.860 5.095 4.685 5.010 696,680 +0.15(+3.09%)
Apr 26, 2023 5.010 5.079 4.820 4.860 452,094 -0.19(-3.76%)
Apr 25, 2023 5.530 5.530 5.040 5.050 1,093,503 -0.55(-9.82%)
Apr 24, 2023 5.780 5.930 5.575 5.600 454,502 -0.25(-4.27%)
Apr 21, 2023 5.730 5.890 5.617 5.850 383,907 +0.15(+2.63%)
Apr 20, 2023 6.090 6.120 5.625 5.700 490,222 -0.51(-8.21%)
Apr 19, 2023 6.140 6.380 6.140 6.210 301,019 +0.03(+0.49%)
Apr 18, 2023 6.460 6.510 6.140 6.180 800,118 -0.32(-4.92%)
Apr 17, 2023 6.400 6.530 6.380 6.500 438,433 +0.07(+1.09%)
Apr 14, 2023 6.590 6.680 6.335 6.430 374,714 -0.20(-3.02%)
Apr 13, 2023 6.700 6.800 6.580 6.630 333,694 -0.02(-0.30%)
Apr 12, 2023 7.050 7.120 6.650 6.650 503,491 -0.35(-5.00%)
Apr 11, 2023 6.930 7.150 6.883 7.000 459,256 +0.09(+1.30%)
Apr 10, 2023 6.550 6.910 6.531 6.910 866,692 +0.30(+4.54%)
Apr 06, 2023 6.610 6.765 6.435 6.610 861,918 +0.00(+0.00%)
Apr 05, 2023 7.360 7.360 6.580 6.610 1,351,705 -0.66(-9.08%)
Apr 04, 2023 7.390 7.420 7.170 7.270 4,457,043 -0.03(-0.41%)
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.