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 (%)
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%)
Apr 02, 2018 23.15 23.15 20.69 21.31 232,285 -1.95(-8.38%)
Mar 29, 2018 23.26 23.26 23.26 0 +0.78(+3.47%)
Mar 28, 2018 21.93 22.63 21.81 22.48 179,138 +0.56(+2.55%)
Mar 27, 2018 21.79 22.24 21.56 21.92 213,796 +0.21(+0.97%)
Mar 26, 2018 21.48 21.86 20.87 21.71 302,702 +0.40(+1.88%)
Mar 23, 2018 21.87 22.10 21.02 21.31 173,166 -0.42(-1.93%)
Mar 22, 2018 21.89 22.34 21.72 21.73 82,449 -0.31(-1.41%)
Mar 21, 2018 21.46 22.09 21.46 22.04 102,738 +0.59(+2.75%)
Mar 20, 2018 21.50 21.73 21.25 21.45 141,047 +0.04(+0.19%)
Mar 19, 2018 21.86 21.97 21.25 21.41 103,092 -0.48(-2.19%)
Mar 16, 2018 22.10 22.50 21.44 21.89 1,335,041 -0.13(-0.59%)
Mar 15, 2018 21.59 22.49 21.52 22.02 322,328 +0.51(+2.37%)
Mar 14, 2018 20.98 21.99 20.55 21.51 472,771 +0.62(+2.97%)
Mar 13, 2018 20.96 21.13 20.18 20.89 137,533 -0.08(-0.38%)
Mar 12, 2018 20.91 21.50 20.60 20.97 134,918 +0.13(+0.62%)
Mar 09, 2018 20.93 21.19 20.39 20.84 162,198 -0.05(-0.24%)
Mar 08, 2018 20.88 21.30 20.74 20.89 116,490 +0.05(+0.24%)
Mar 07, 2018 21.06 20.11 20.84 100,961 -0.12(-0.57%)
Mar 06, 2018 21.05 21.25 20.67 20.96 114,366 +0.04(+0.19%)
Mar 05, 2018 21.34 21.50 20.81 20.92 82,230 -0.33(-1.55%)
Mar 02, 2018 21.40 21.46 20.91 21.25 102,535 -0.15(-0.70%)
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.