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

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.690 -0.010 (-0.58%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 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 (%)
Jan 31, 2020 6.550 6.840 6.240 6.450 66,200 +0.46(+7.68%)
Jan 30, 2020 5.355 5.990 5.350 5.990 17,078 +0.43(+7.73%)
Jan 29, 2020 5.600 5.600 5.500 5.560 10,086 -0.08(-1.42%)
Jan 28, 2020 5.640 5.640 5.640 5.640 1,033 +0.14(+2.55%)
Jan 27, 2020 5.580 5.580 5.500 5.500 8,569 -0.15(-2.65%)
Jan 24, 2020 5.650 5.710 5.550 5.650 4,200 +0.00(+0.00%)
Jan 23, 2020 5.755 5.760 5.580 5.650 18,914 -0.10(-1.74%)
Jan 22, 2020 5.820 5.900 5.750 5.750 2,557 -0.17(-2.87%)
Jan 21, 2020 5.880 5.920 5.750 5.920 7,610 -0.26(-4.21%)
Jan 17, 2020 6.265 6.270 6.010 6.180 26,800 -0.27(-4.19%)
Jan 16, 2020 6.255 6.510 6.255 6.450 18,361 +0.08(+1.26%)
Jan 15, 2020 6.060 6.370 5.840 6.370 10,073 +0.08(+1.27%)
Jan 14, 2020 6.075 6.290 6.075 6.290 16,246 +0.19(+3.11%)
Jan 13, 2020 6.000 6.115 6.000 6.100 20,356 -0.15(-2.40%)
Jan 10, 2020 5.770 6.940 5.770 6.250 33,000 +0.75(+13.64%)
Jan 09, 2020 5.670 5.670 5.410 5.500 23,748 -0.09(-1.61%)
Jan 08, 2020 5.580 5.600 5.500 5.590 23,818 -0.33(-5.57%)
Jan 07, 2020 6.300 6.300 5.750 5.920 47,560 -1.23(-17.20%)
Jan 06, 2020 6.895 7.150 6.820 7.150 4,627 -0.14(-1.92%)
Jan 03, 2020 7.300 7.300 7.200 7.290 6,600 -0.04(-0.55%)
Jan 02, 2020 7.290 7.330 7.215 7.330 4,737 +0.26(+3.68%)
Dec 31, 2019 6.770 7.120 6.770 7.070 3,300 +0.01(+0.14%)
Dec 30, 2019 6.990 7.060 6.740 7.060 2,707 +0.01(+0.14%)
Dec 27, 2019 7.060 7.060 7.050 7.050 900 +0.05(+0.71%)
Dec 26, 2019 7.040 7.190 7.000 7.000 3,831 -0.03(-0.43%)
Dec 24, 2019 7.030 7.030 7.030 7.030 100 +0.13(+1.88%)
Dec 23, 2019 6.950 7.450 6.900 6.900 10,948 +0.12(+1.77%)
Dec 20, 2019 6.950 6.950 6.715 6.780 4,900 -0.37(-5.17%)
Dec 19, 2019 7.200 7.240 7.095 7.150 9,611 -0.30(-4.03%)
Dec 18, 2019 7.495 7.500 7.450 7.450 7,662 +0.05(+0.68%)
Dec 17, 2019 7.520 7.520 7.400 7.400 4,655 -0.45(-5.73%)
Dec 16, 2019 7.850 7.850 7.600 7.850 3,739 +0.16(+2.09%)
Dec 13, 2019 7.750 7.750 7.550 7.689 10,700 -0.31(-3.89%)
Dec 12, 2019 8.160 8.200 7.990 8.000 11,228 +0.37(+4.78%)
Dec 11, 2019 7.635 7.635 7.635 70 +0.00(+0.00%)
Dec 10, 2019 7.500 7.635 7.500 7.635 1,152 -0.09(-1.20%)
Dec 09, 2019 7.670 7.775 7.670 7.728 5,197 -0.67(-8.01%)
Dec 06, 2019 8.250 8.400 8.110 8.400 8,300 +0.40(+5.00%)
Dec 05, 2019 7.640 8.000 7.640 8.000 22,251 +1.46(+22.32%)
Dec 04, 2019 6.850 6.850 6.532 6.540 3,303 -0.11(-1.65%)
Dec 03, 2019 6.650 6.650 6.650 6.650 10,650 -0.30(-4.32%)
Dec 02, 2019 6.995 7.000 6.950 6.950 4,835 -0.40(-5.44%)
Nov 29, 2019 7.400 7.400 7.350 7.350 5,000 -0.30(-3.92%)
Nov 27, 2019 7.500 7.650 7.500 7.650 2,200 +0.75(+10.87%)
Nov 26, 2019 6.800 6.940 6.800 6.900 16,276 +0.33(+5.02%)
Nov 25, 2019 6.490 6.570 6.450 6.570 2,527 +0.08(+1.23%)
Nov 22, 2019 6.450 6.550 6.300 6.490 5,700 +0.19(+3.02%)
Nov 21, 2019 6.190 6.300 6.150 6.300 4,409 +0.27(+4.48%)
Nov 20, 2019 5.700 6.030 5.700 6.030 3,739 +0.13(+2.22%)
Nov 19, 2019 6.200 6.200 5.899 5.899 809 -0.40(-6.37%)
Nov 18, 2019 6.450 6.490 6.300 6.300 4,885 -0.30(-4.55%)
Nov 15, 2019 6.550 6.600 6.505 6.600 900 +0.20(+3.12%)
Nov 13, 2019 6.400 6.400 6.400 0 -0.02(-0.31%)
Nov 12, 2019 6.550 6.550 6.420 6.420 2,167 -0.04(-0.62%)
Nov 11, 2019 6.295 6.510 6.295 6.460 1,652 +0.57(+9.68%)
Nov 08, 2019 5.890 5.890 5.890 5.890 500 +0.29(+5.18%)
Nov 07, 2019 5.370 5.600 5.360 5.600 3,215 +0.25(+4.67%)
Nov 06, 2019 5.350 5.350 5.350 5.350 135 -0.07(-1.29%)
Nov 05, 2019 5.480 5.480 5.420 5.420 1,084 -0.04(-0.73%)
Nov 04, 2019 5.460 5.460 5.460 50 +0.00(+0.00%)
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.