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 (%)
Apr 30, 2020 4.900 4.900 4.170 4.170 6,086 -0.46(-9.94%)
Apr 29, 2020 4.840 4.950 4.400 4.630 5,482 +0.23(+5.23%)
Apr 28, 2020 4.950 4.950 4.350 4.400 3,844 -0.55(-11.11%)
Apr 27, 2020 4.530 4.990 4.210 4.950 4,191 +0.42(+9.27%)
Apr 24, 2020 4.800 4.800 4.530 4.530 5,100 -0.27(-5.62%)
Apr 23, 2020 5.000 5.000 4.800 4.800 2,971 +0.00(+0.00%)
Apr 22, 2020 4.800 5.000 4.500 4.800 4,435 +0.00(+0.00%)
Apr 21, 2020 4.725 6.000 4.650 4.800 21,857 +0.15(+3.23%)
Apr 20, 2020 3.060 5.000 3.030 4.650 32,952 +0.95(+25.68%)
Apr 17, 2020 4.000 4.000 3.700 3.700 2,200 -0.20(-5.13%)
Apr 16, 2020 2.720 3.950 2.720 3.900 4,824 +0.65(+20.00%)
Apr 15, 2020 4.100 4.100 3.210 3.250 12,968 -0.73(-18.34%)
Apr 14, 2020 3.170 4.000 3.110 3.980 6,836 -0.02(-0.50%)
Apr 13, 2020 3.600 4.745 3.110 4.000 19,656 +0.88(+28.21%)
Apr 09, 2020 3.150 3.270 3.120 3.120 9,000 +0.05(+1.56%)
Apr 08, 2020 3.200 3.270 3.072 3.072 2,799 +0.15(+5.28%)
Apr 07, 2020 2.918 2.918 2.918 32 +0.00(+0.00%)
Apr 06, 2020 2.980 2.980 2.918 2.918 7,355 +0.03(+0.97%)
Apr 03, 2020 2.300 3.270 2.040 2.890 10,500 +0.39(+15.37%)
Apr 02, 2020 2.700 2.700 2.500 2.505 12,986 +0.00(+0.20%)
Apr 01, 2020 3.289 3.289 2.400 2.500 20,297 -0.44(-14.99%)
Mar 31, 2020 3.170 3.170 2.800 2.941 12,198 -0.43(-12.82%)
Mar 30, 2020 2.880 3.440 2.880 3.373 19,514 -0.01(-0.22%)
Mar 27, 2020 3.390 3.390 3.200 3.381 12,600 +0.00(+0.03%)
Mar 26, 2020 3.490 3.490 3.150 3.380 8,116 -0.10(-2.87%)
Mar 25, 2020 3.604 3.604 3.000 3.480 15,186 +1.07(+44.22%)
Mar 24, 2020 2.310 2.440 2.310 2.413 25,711 +0.16(+7.24%)
Mar 23, 2020 2.350 2.350 2.000 2.250 8,610 +0.35(+18.42%)
Mar 20, 2020 2.310 2.350 1.740 1.900 115,800 -0.35(-15.56%)
Mar 19, 2020 2.272 2.300 2.100 2.250 8,461 -0.05(-2.17%)
Mar 18, 2020 2.350 2.350 2.090 2.300 8,892 -0.05(-2.13%)
Mar 17, 2020 2.361 2.400 2.150 2.350 4,322 +0.02(+0.86%)
Mar 16, 2020 2.020 2.790 1.705 2.330 32,809 -0.97(-29.39%)
Mar 13, 2020 3.050 3.300 2.850 3.300 20,300 +0.00(+0.00%)
Mar 12, 2020 2.610 3.300 2.500 3.300 17,622 +0.55(+20.00%)
Mar 11, 2020 2.775 2.990 2.750 2.750 23,542 +0.02(+0.92%)
Mar 10, 2020 2.850 2.950 2.500 2.725 96,138 -0.02(-0.91%)
Mar 09, 2020 2.930 3.000 2.650 2.750 43,214 -0.92(-25.07%)
Mar 06, 2020 3.550 3.670 3.440 3.670 47,500 -0.22(-5.66%)
Mar 05, 2020 3.840 3.900 3.800 3.890 19,388 -0.09(-2.26%)
Mar 04, 2020 3.875 3.980 3.800 3.980 16,775 -0.01(-0.25%)
Mar 03, 2020 3.950 4.000 3.820 3.990 29,093 +0.17(+4.45%)
Mar 02, 2020 3.980 4.020 3.740 3.820 44,654 -0.73(-16.14%)
Feb 28, 2020 4.220 4.590 4.170 4.555 23,000 -0.14(-2.88%)
Feb 27, 2020 4.530 4.690 4.415 4.690 33,439 -0.61(-11.51%)
Feb 26, 2020 4.965 5.370 4.890 5.300 81,815 +0.42(+8.61%)
Feb 25, 2020 4.930 4.960 4.830 4.880 35,100 -0.14(-2.79%)
Feb 24, 2020 5.040 5.050 4.850 5.020 71,325 -0.38(-6.97%)
Feb 21, 2020 5.460 5.460 5.310 5.396 19,000 -0.19(-3.47%)
Feb 20, 2020 5.515 5.645 5.430 5.590 8,929 +0.03(+0.54%)
Feb 19, 2020 5.600 5.640 5.500 5.560 14,619 -0.17(-2.97%)
Feb 18, 2020 5.910 5.920 5.730 5.730 9,788 -0.02(-0.35%)
Feb 14, 2020 5.750 5.800 5.600 5.750 7,600 -0.15(-2.54%)
Feb 13, 2020 5.900 6.030 5.850 5.900 18,575 -0.10(-1.67%)
Feb 12, 2020 6.200 6.200 5.960 6.000 10,371 -0.25(-4.00%)
Feb 11, 2020 5.960 6.250 5.960 6.250 2,558 +0.22(+3.65%)
Feb 10, 2020 6.000 6.030 5.900 6.030 37,689 +0.08(+1.34%)
Feb 07, 2020 6.000 6.030 5.950 5.950 4,300 -0.16(-2.62%)
Feb 06, 2020 6.190 6.190 6.110 6.110 32,732 +0.11(+1.83%)
Feb 05, 2020 6.050 6.050 5.950 6.000 15,912 -0.15(-2.44%)
Feb 04, 2020 6.330 6.330 6.000 6.150 32,049 -0.25(-3.91%)
Feb 03, 2020 6.530 6.610 6.210 6.400 30,374 -0.05(-0.78%)
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%)
Nov 01, 2019 5.420 5.460 5.390 5.460 57,000 +0.17(+3.21%)
Oct 31, 2019 5.350 5.350 5.290 5.290 4,435 -0.09(-1.67%)
Oct 30, 2019 5.640 5.640 5.380 5.380 2,300 -0.02(-0.37%)
Oct 29, 2019 5.700 5.700 5.400 5.400 1,986 -0.28(-5.01%)
Oct 28, 2019 5.900 5.900 5.685 5.685 14,666 -0.33(-5.56%)
Oct 24, 2019 6.020 6.020 6.020 0 +0.00(+0.00%)
Oct 23, 2019 6.020 6.020 6.020 6.020 100 -0.09(-1.47%)
Oct 22, 2019 6.210 6.210 6.090 6.110 2,415 -0.19(-3.02%)
Oct 21, 2019 6.300 6.300 6.300 6.300 124 +0.00(+0.00%)
Oct 18, 2019 6.280 6.370 6.280 6.300 10,600 -0.10(-1.56%)
Oct 17, 2019 6.400 6.400 6.400 6.400 200 +0.30(+4.92%)
Oct 16, 2019 6.100 6.100 6.100 6.100 1,755 +0.24(+4.10%)
Oct 15, 2019 5.860 5.860 5.860 5.860 100 +0.21(+3.72%)
Oct 11, 2019 5.650 5.650 5.650 0 +0.36(+6.81%)
Oct 10, 2019 5.290 5.290 5.195 5.290 2,187 -0.11(-2.04%)
Oct 09, 2019 5.486 5.486 5.400 5.400 673 -0.10(-1.82%)
Oct 08, 2019 5.700 5.700 5.500 5.500 17,995 -0.58(-9.54%)
Oct 07, 2019 6.080 6.080 5.950 6.080 1,675 -0.07(-1.14%)
Oct 02, 2019 6.150 6.150 6.150 0 +0.00(+0.00%)
Oct 01, 2019 6.350 6.350 6.150 6.150 563 -0.50(-7.52%)
Sep 30, 2019 6.540 6.753 6.540 6.650 1,552 -0.46(-6.40%)
Sep 27, 2019 7.150 7.150 7.050 7.105 300 -0.04(-0.63%)
Sep 26, 2019 7.150 7.150 7.150 7.150 101 +0.00(+0.00%)
Sep 25, 2019 7.150 7.150 7.150 118 +0.00(+0.00%)
Sep 24, 2019 7.340 7.340 7.150 7.150 3,800 -0.50(-6.54%)
Sep 23, 2019 7.650 7.650 7.650 18 +0.00(+0.00%)
Sep 20, 2019 7.600 7.650 7.600 7.650 300 +0.26(+3.52%)
Sep 19, 2019 7.250 7.390 7.250 7.390 5,108 +0.51(+7.41%)
Sep 18, 2019 6.880 6.880 6.880 6.880 700 +0.08(+1.18%)
Sep 17, 2019 6.775 7.000 6.775 6.800 5,500 -0.50(-6.85%)
Sep 16, 2019 7.175 7.300 7.175 7.300 507 -0.20(-2.67%)
Sep 13, 2019 7.400 7.500 7.400 7.500 400 +0.45(+6.38%)
Sep 12, 2019 7.050 7.050 7.050 7.050 290 -0.32(-4.34%)
Sep 11, 2019 7.500 7.500 7.370 7.370 1,700 +0.62(+9.19%)
Sep 10, 2019 6.850 6.875 6.750 6.750 3,809 +0.35(+5.47%)
Sep 05, 2019 6.400 6.400 6.400 0 +0.50(+8.47%)
Sep 03, 2019 5.900 5.900 5.900 0 -0.07(-1.17%)
Aug 30, 2019 6.050 6.050 5.935 5.970 2,100 +0.12(+2.05%)
Aug 29, 2019 5.850 5.850 5.850 5.850 236 -0.20(-3.31%)
Aug 28, 2019 6.050 6.050 6.050 23 +0.00(+0.00%)
Aug 27, 2019 6.100 6.100 6.050 6.050 430 -0.05(-0.82%)
Aug 26, 2019 5.950 6.120 5.950 6.100 1,008 +0.49(+8.73%)
Aug 23, 2019 5.800 5.800 5.610 5.610 1,300 -0.44(-7.27%)
Aug 22, 2019 6.050 6.050 6.050 6.050 325 +0.25(+4.31%)
Aug 21, 2019 5.800 5.800 5.800 5.800 9,352 +0.00(+0.00%)
Aug 20, 2019 5.800 5.800 5.800 5.800 2,049 +0.15(+2.65%)
Aug 19, 2019 5.500 5.650 5.500 5.650 5,494 -0.05(-0.88%)
Aug 16, 2019 5.520 5.700 5.520 5.700 8,500 +0.18(+3.26%)
Aug 15, 2019 5.290 5.520 5.290 5.520 4,512 -0.18(-3.16%)
Aug 14, 2019 5.700 5.700 5.700 5.700 6,736 -0.35(-5.79%)
Aug 13, 2019 5.990 6.100 5.900 6.050 2,380 -0.12(-2.02%)
Aug 12, 2019 6.175 6.175 6.175 6.175 113 +0.03(+0.55%)
Aug 09, 2019 6.141 6.141 6.141 6.141 200 +0.14(+2.35%)
Aug 08, 2019 6.040 6.040 6.000 6.000 10,582 +0.25(+4.35%)
Aug 07, 2019 5.642 5.750 5.570 5.750 5,905 +0.00(+0.00%)
Aug 06, 2019 5.750 5.880 5.670 5.750 6,453 +0.20(+3.60%)
Aug 05, 2019 5.600 5.680 5.550 5.550 10,820 -0.25(-4.31%)
Aug 02, 2019 5.950 5.950 5.650 5.800 2,400 -0.27(-4.45%)
Aug 01, 2019 6.150 6.250 6.070 6.070 29,873 -0.14(-2.25%)
Jul 31, 2019 6.160 6.250 6.125 6.210 14,145 -0.73(-10.52%)
Jul 30, 2019 7.000 7.080 6.940 6.940 667 -0.42(-5.71%)
Jul 29, 2019 7.150 7.370 7.150 7.360 930 -0.21(-2.77%)
Jul 26, 2019 7.693 7.693 7.500 7.570 21,500 -0.42(-5.32%)
Jul 25, 2019 8.390 8.390 7.995 7.995 10,142 -1.89(-19.08%)
Jul 24, 2019 10.05 10.05 9.688 9.880 147,703 -2.92(-22.81%)
Jul 23, 2019 12.80 12.80 12.80 24 +0.00(+0.00%)
Jul 22, 2019 12.80 12.80 12.80 12.80 126 +0.38(+3.06%)
Jul 18, 2019 12.42 12.42 12.42 0 -0.13(-1.04%)
Jul 17, 2019 12.55 12.55 12.55 12.55 159 +0.01(+0.04%)
Jul 16, 2019 12.25 12.54 12.25 12.54 267 +0.44(+3.59%)
Jul 15, 2019 12.00 12.11 12.00 12.11 278 +0.11(+0.92%)
Jul 12, 2019 12.00 12.00 12.00 12.00 100 +0.47(+4.08%)
Jul 11, 2019 11.53 11.53 11.53 11.53 479 -1.34(-10.41%)
Jul 10, 2019 12.87 12.87 12.87 2 +0.00(+0.00%)
Jul 08, 2019 12.87 12.87 12.87 0 -0.39(-2.94%)
Jul 05, 2019 13.26 13.26 13.26 82 +0.00(+0.00%)
Jul 03, 2019 13.26 13.26 13.26 13.26 700 -0.03(-0.23%)
Jul 02, 2019 13.29 13.29 13.29 13.29 231 +0.07(+0.53%)
Jul 01, 2019 13.22 13.22 13.22 2 +0.00(+0.00%)
Jun 28, 2019 13.22 13.22 13.22 37 +0.00(+0.00%)
Jun 27, 2019 13.22 13.22 13.22 13.22 393 -0.39(-2.87%)
Jun 26, 2019 13.61 13.61 13.61 10 +0.00(+0.00%)
Jun 24, 2019 13.61 13.61 13.61 0 +0.36(+2.72%)
Jun 21, 2019 13.25 13.25 13.25 102 +0.00(+0.00%)
Jun 20, 2019 13.25 13.25 13.25 4 +0.00(+0.00%)
Jun 19, 2019 13.88 13.90 13.25 13.25 1,325 -0.13(-0.97%)
Jun 14, 2019 13.38 13.38 13.38 0 -0.42(-3.04%)
Jun 13, 2019 13.80 13.80 13.80 13.80 227 +0.21(+1.55%)
Jun 12, 2019 13.59 13.59 13.59 2,149 +0.00(+0.00%)
Jun 11, 2019 13.80 13.80 13.59 13.59 820 +0.18(+1.34%)
Jun 10, 2019 13.05 13.41 13.05 13.41 657 +0.21(+1.59%)
Jun 07, 2019 13.20 13.20 13.20 105 +0.00(+0.00%)
Jun 06, 2019 13.19 13.20 13.19 13.20 244 +1.79(+15.69%)
Jun 03, 2019 11.41 11.41 11.41 0 +0.00(+0.00%)
May 31, 2019 11.40 11.41 10.91 11.41 7,300 +0.43(+3.92%)
May 29, 2019 10.98 10.98 10.98 0 -0.63(-5.43%)
May 28, 2019 11.11 11.63 11.06 11.61 1,127 +0.51(+4.59%)
May 23, 2019 11.10 11.10 11.10 0 +0.25(+2.31%)
May 22, 2019 10.91 10.91 10.85 10.85 6,215 -0.17(-1.59%)
May 21, 2019 11.02 11.02 11.02 80,180 +0.00(+0.00%)
May 17, 2019 11.02 11.02 11.02 0 -0.57(-4.88%)
May 16, 2019 11.05 11.59 11.05 11.59 8,833 +1.12(+10.69%)
May 15, 2019 10.47 10.47 10.47 10.47 1,781 -0.70(-6.30%)
May 14, 2019 11.18 11.18 11.18 55 +0.00(+0.00%)
May 13, 2019 11.18 11.18 11.18 85 +0.00(+0.00%)
May 10, 2019 11.18 11.18 11.18 11.18 100 -0.91(-7.57%)
May 03, 2019 12.09 12.09 12.09 0 -1.27(-9.50%)
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.