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 29, 2021 26.55 28.35 26.16 27.60 52,400 +0.70(+2.60%)
Jan 28, 2021 25.26 26.90 25.26 26.90 58,831 +1.99(+7.99%)
Jan 27, 2021 24.85 25.44 24.56 24.91 23,273 +0.45(+1.82%)
Jan 26, 2021 24.49 24.79 24.45 24.46 16,107 +0.11(+0.43%)
Jan 25, 2021 24.51 24.80 24.16 24.36 17,114 -0.24(-0.98%)
Jan 22, 2021 24.55 24.71 24.43 24.60 11,600 +0.08(+0.33%)
Jan 21, 2021 24.70 24.83 24.51 24.52 18,893 +0.49(+2.04%)
Jan 20, 2021 23.50 24.03 23.34 24.03 40,253 +1.04(+4.52%)
Jan 19, 2021 23.46 23.80 22.86 22.99 19,860 +0.70(+3.14%)
Jan 15, 2021 22.43 22.43 21.70 22.29 10,200 +0.00(+0.00%)
Dec 16, 2020 1.100 1.100 0 +0.00(+0.00%)
Dec 15, 2020 1.095 1.095 1.030 1.040 400,059 +0.06(+6.12%)
Dec 14, 2020 0.9601 1.040 0.9500 0.9800 866,590 +0.03(+3.17%)
Dec 11, 2020 0.9926 1.000 0.9300 0.9499 1,584,200 -0.07(-6.87%)
Dec 10, 2020 1.030 1.050 1.020 1.020 1,892,781 -0.04(-3.77%)
Dec 09, 2020 1.100 1.110 1.050 1.060 2,806,123 -0.07(-6.19%)
Dec 08, 2020 1.100 1.425 1.080 1.130 4,597,186 -0.02(-1.74%)
Dec 07, 2020 1.050 1.150 1.035 1.150 3,791,891 +0.07(+6.48%)
Dec 04, 2020 1.050 1.100 1.050 1.080 741,700 +0.04(+4.05%)
Dec 03, 2020 0.9950 1.050 0.9950 1.038 571,238 +0.04(+4.32%)
Dec 02, 2020 0.9954 1.000 0.9700 0.9950 194,709 -0.01(-0.50%)
Dec 01, 2020 0.9999 1.020 0.9700 1.000 324,302 +0.01(+0.76%)
Nov 30, 2020 0.9899 1.010 0.9601 0.9925 568,336 -0.03(-2.70%)
Nov 27, 2020 0.9899 1.030 0.9700 1.020 570,900 -0.03(-2.86%)
Nov 25, 2020 1.000 1.060 0.9619 1.050 1,043,300 -0.01(-0.94%)
Nov 24, 2020 1.040 1.070 1.010 1.060 656,908 +0.01(+0.47%)
Nov 23, 2020 1.020 1.070 1.000 1.055 728,390 +0.05(+5.50%)
Nov 20, 2020 0.9601 1.010 0.9333 1.000 461,100 +0.05(+5.37%)
Nov 19, 2020 0.9274 0.9500 0.9116 0.9490 770,097 -0.11(-10.47%)
Nov 18, 2020 1.100 1.110 1.015 1.060 1,324,779 +0.02(+1.92%)
Nov 17, 2020 0.9500 1.060 0.9405 1.040 1,696,143 +0.13(+14.29%)
Nov 16, 2020 0.9185 0.9250 0.8800 0.9100 1,381,127 +0.07(+8.59%)
Nov 13, 2020 0.8260 0.8565 0.8260 0.8380 494,600 +0.02(+3.06%)
Nov 12, 2020 0.8230 0.8400 0.8000 0.8131 680,280 -0.04(-4.90%)
Nov 11, 2020 0.8188 0.8640 0.8096 0.8550 664,959 +0.03(+3.01%)
Nov 10, 2020 0.8150 0.8300 0.7950 0.8300 882,668 +0.08(+10.67%)
Nov 09, 2020 0.7526 0.7700 0.7400 0.7500 854,158 +0.04(+5.90%)
Nov 06, 2020 0.6920 0.7200 0.6834 0.7082 354,500 +0.01(+1.04%)
Nov 05, 2020 0.6935 0.7017 0.6820 0.7009 296,424 +0.00(+0.49%)
Nov 04, 2020 0.6956 0.7100 0.6750 0.6975 311,680 -0.00(-0.36%)
Nov 03, 2020 0.6971 0.7000 0.6793 0.7000 227,700 +0.03(+4.51%)
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.