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 (%)
Jun 30, 2022 4.950 5.550 4.750 5.490 34,787 -0.44(-7.42%)
Jun 29, 2022 6.040 6.040 5.850 5.930 31,318 -0.71(-10.69%)
Jun 28, 2022 6.620 6.640 6.620 6.640 3,187 +0.00(+0.00%)
Jun 27, 2022 6.710 6.710 6.570 6.640 5,060 -0.13(-1.92%)
Jun 24, 2022 6.760 6.780 6.675 6.770 17,740 +0.36(+5.62%)
Jun 23, 2022 6.240 6.430 6.200 6.410 49,838 -0.17(-2.58%)
Jun 22, 2022 6.520 6.580 6.520 6.580 15,674 -0.11(-1.64%)
Jun 21, 2022 6.670 6.710 6.670 6.690 4,543 +0.35(+5.52%)
Jun 17, 2022 6.250 6.340 6.240 6.340 4,901 +0.54(+9.31%)
Jun 16, 2022 5.910 5.910 5.780 5.800 23,458 -0.40(-6.45%)
Jun 15, 2022 6.224 6.290 6.188 6.200 7,943 -0.10(-1.59%)
Jun 14, 2022 6.410 6.410 6.160 6.300 21,480 -0.23(-3.52%)
Jun 13, 2022 6.960 6.960 6.530 6.530 32,021 -1.03(-13.62%)
Jun 10, 2022 7.610 7.640 7.480 7.560 5,668 -0.73(-8.81%)
Jun 09, 2022 8.360 8.400 8.160 8.290 21,665 -0.33(-3.83%)
Jun 08, 2022 8.690 8.730 8.600 8.620 20,184 -0.06(-0.69%)
Jun 07, 2022 8.480 8.680 8.480 8.680 5,182 -0.08(-0.91%)
Jun 06, 2022 9.040 9.040 8.755 8.760 6,340 -0.31(-3.42%)
Jun 03, 2022 9.080 9.080 8.985 9.070 2,876 -0.04(-0.44%)
Jun 02, 2022 8.793 9.110 8.793 9.110 7,895 +0.08(+0.89%)
Jun 01, 2022 9.260 9.260 8.900 9.030 7,050 -0.22(-2.38%)
May 31, 2022 9.140 9.250 8.990 9.250 3,689 +0.55(+6.32%)
May 27, 2022 8.590 8.720 8.590 8.700 6,049 +0.07(+0.80%)
May 26, 2022 8.425 8.640 8.425 8.631 1,049 +0.71(+8.98%)
May 25, 2022 7.720 7.980 7.720 7.920 7,491 -0.04(-0.44%)
May 24, 2022 8.020 8.120 7.880 7.955 19,330 -0.54(-6.41%)
May 23, 2022 8.350 8.570 8.340 8.500 16,504 +0.07(+0.89%)
May 20, 2022 8.627 8.780 8.310 8.425 6,000 -0.18(-2.15%)
May 19, 2022 8.310 8.610 8.280 8.610 20,582 +0.02(+0.23%)
May 18, 2022 8.650 8.720 8.570 8.590 19,593 -0.46(-5.08%)
May 17, 2022 8.990 9.050 8.990 9.050 2,944 +0.33(+3.78%)
May 16, 2022 8.700 8.720 8.570 8.720 20,824 -0.03(-0.34%)
May 13, 2022 8.720 8.800 8.720 8.750 2,968 +0.26(+3.06%)
May 12, 2022 8.230 8.490 8.230 8.490 15,012 +0.01(+0.12%)
May 11, 2022 8.600 8.790 8.480 8.480 62,123 -0.04(-0.47%)
May 10, 2022 8.800 8.880 8.375 8.520 25,153 -0.76(-8.14%)
May 09, 2022 9.680 9.730 9.230 9.275 23,995 -1.04(-10.04%)
May 06, 2022 10.35 10.42 10.29 10.31 9,702 -0.18(-1.72%)
May 05, 2022 11.35 11.38 10.43 10.49 5,531 -1.17(-10.03%)
May 04, 2022 11.59 11.68 11.28 11.66 12,426 +1.13(+10.73%)
May 03, 2022 10.59 10.69 10.46 10.53 11,024 +0.21(+2.03%)
May 02, 2022 10.57 10.57 10.32 10.32 4,833 -0.33(-3.10%)
Apr 29, 2022 10.70 10.83 10.59 10.65 2,586 -0.18(-1.66%)
Apr 28, 2022 10.47 10.83 10.40 10.83 1,461 +0.48(+4.64%)
Apr 27, 2022 10.48 10.48 10.29 10.35 4,103 -0.01(-0.10%)
Apr 26, 2022 10.32 10.42 10.30 10.36 7,337 -0.12(-1.15%)
Apr 25, 2022 10.39 10.53 10.39 10.48 4,843 -0.48(-4.38%)
Apr 22, 2022 10.80 10.96 10.80 10.96 15,862 -0.62(-5.35%)
Apr 21, 2022 11.81 11.87 11.56 11.58 66,284 +0.44(+3.95%)
Apr 20, 2022 11.43 11.43 11.14 11.14 11,826 +0.03(+0.27%)
Apr 19, 2022 10.60 11.13 10.60 11.11 34,225 +0.12(+1.09%)
Apr 18, 2022 10.90 11.01 10.80 10.99 3,608 +0.12(+1.10%)
Apr 14, 2022 10.75 10.92 10.74 10.87 40,370 +0.30(+2.84%)
Apr 13, 2022 10.28 10.62 10.28 10.57 16,396 +0.05(+0.48%)
Apr 12, 2022 10.69 10.79 10.52 10.52 8,065 -0.04(-0.38%)
Apr 11, 2022 10.45 10.70 10.40 10.56 18,808 -0.65(-5.80%)
Apr 08, 2022 11.54 11.54 11.21 11.21 14,272 -0.43(-3.69%)
Apr 07, 2022 11.60 11.65 11.39 11.64 17,334 -0.15(-1.27%)
Apr 06, 2022 11.97 12.10 11.71 11.79 10,510 -0.91(-7.13%)
Apr 05, 2022 12.73 12.73 12.70 12.70 636 -0.42(-3.24%)
Apr 04, 2022 12.82 13.16 12.82 13.12 8,048 +0.25(+1.94%)
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.