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 (%)
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 25.98 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 22.57 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 22.43 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%)
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.