Skip to main content

Playags Inc (NY: AGS )

8.980 +0.120 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.750 8.860 8.600 8.860 208,855 +0.16(+1.84%)
Mar 26, 2024 8.740 8.780 8.600 8.700 184,643 +0.03(+0.35%)
Mar 25, 2024 8.830 8.850 8.640 8.670 150,701 -0.13(-1.48%)
Mar 22, 2024 9.000 9.000 8.720 8.800 198,050 -0.20(-2.22%)
Mar 21, 2024 9.000 9.150 8.920 9.000 221,913 +0.05(+0.56%)
Mar 20, 2024 8.640 9.085 8.580 8.950 248,703 +0.32(+3.71%)
Mar 19, 2024 8.450 8.700 8.397 8.630 168,665 +0.13(+1.53%)
Mar 18, 2024 8.560 8.590 8.420 8.500 123,597 -0.01(-0.12%)
Mar 15, 2024 8.620 8.740 8.430 8.510 313,655 -0.18(-2.07%)
Mar 14, 2024 8.800 8.870 8.540 8.690 184,769 -0.23(-2.58%)
Mar 13, 2024 8.840 9.010 8.820 8.920 273,863 +0.03(+0.34%)
Mar 12, 2024 8.950 9.040 8.870 8.890 202,969 -0.07(-0.78%)
Mar 11, 2024 8.940 9.110 8.840 8.960 174,164 -0.03(-0.33%)
Mar 08, 2024 9.630 9.770 8.950 8.990 342,941 -0.61(-6.35%)
Mar 07, 2024 9.170 9.720 9.040 9.600 465,345 +0.52(+5.73%)
Mar 06, 2024 9.090 9.530 8.580 9.080 899,957 -0.12(-1.30%)
Mar 05, 2024 8.940 9.250 8.890 9.200 255,409 +0.19(+2.11%)
Mar 04, 2024 9.200 9.285 8.940 9.010 256,753 -0.12(-1.31%)
Mar 01, 2024 9.290 9.350 9.020 9.130 362,247 -0.15(-1.62%)
Feb 29, 2024 9.430 9.430 9.205 9.280 285,076 +0.01(+0.11%)
Feb 28, 2024 9.210 9.410 9.160 9.270 203,457 -0.03(-0.32%)
Feb 27, 2024 9.230 9.469 9.130 9.300 324,170 +0.15(+1.64%)
Feb 26, 2024 9.300 9.450 9.150 9.150 366,662 -0.20(-2.14%)
Feb 23, 2024 9.200 9.420 9.170 9.350 165,728 +0.13(+1.41%)
Feb 22, 2024 9.090 9.270 9.060 9.220 271,778 +0.13(+1.43%)
Feb 21, 2024 9.050 9.215 8.905 9.090 328,056 -0.01(-0.11%)
Feb 20, 2024 9.160 9.260 9.020 9.100 262,877 -0.13(-1.41%)
Feb 16, 2024 9.460 9.465 9.190 9.230 392,598 -0.39(-4.05%)
Feb 15, 2024 9.750 9.820 9.530 9.620 306,306 -0.10(-1.03%)
Feb 14, 2024 9.320 9.720 9.230 9.720 347,983 +0.54(+5.88%)
Feb 13, 2024 9.060 9.280 8.980 9.180 780,867 -0.18(-1.92%)
Feb 12, 2024 9.030 9.400 9.030 9.360 232,710 +0.32(+3.54%)
Feb 09, 2024 8.970 9.100 8.930 9.040 220,120 +0.12(+1.35%)
Feb 08, 2024 8.900 9.170 8.810 8.920 406,573 +0.12(+1.36%)
Feb 07, 2024 8.810 8.840 8.680 8.800 291,714 -0.03(-0.34%)
Feb 06, 2024 8.750 9.020 8.700 8.830 249,428 +0.24(+2.79%)
Feb 05, 2024 8.700 8.769 8.570 8.590 252,546 -0.24(-2.72%)
Feb 02, 2024 8.750 9.040 8.695 8.830 420,028 -0.08(-0.90%)
Feb 01, 2024 8.710 8.920 8.630 8.910 290,290 +0.20(+2.30%)
Jan 31, 2024 8.950 8.950 8.660 8.710 243,415 -0.24(-2.68%)
Jan 30, 2024 9.080 9.460 8.885 8.950 601,284 -0.04(-0.44%)
Jan 29, 2024 8.610 8.990 8.470 8.990 832,195 +0.72(+8.71%)
Jan 26, 2024 8.470 8.540 8.270 8.270 124,457 -0.19(-2.25%)
Jan 25, 2024 8.370 8.460 8.300 8.460 149,118 +0.22(+2.67%)
Jan 24, 2024 8.400 8.470 8.220 8.240 348,832 -0.07(-0.84%)
Jan 23, 2024 8.350 8.430 8.260 8.310 132,472 +0.04(+0.48%)
Jan 22, 2024 8.270 8.320 8.220 8.270 195,868 +0.07(+0.85%)
Jan 19, 2024 8.140 8.270 7.970 8.200 174,153 +0.10(+1.23%)
Jan 18, 2024 8.070 8.140 7.980 8.100 218,102 +0.06(+0.75%)
Jan 17, 2024 7.790 8.080 7.760 8.040 273,947 +0.14(+1.77%)
Jan 16, 2024 7.660 7.910 7.618 7.900 227,237 +0.16(+2.07%)
Jan 12, 2024 7.750 7.850 7.620 7.740 238,686 +0.12(+1.57%)
Jan 11, 2024 7.770 7.770 7.570 7.620 287,458 -0.15(-1.93%)
Jan 10, 2024 7.790 7.880 7.730 7.770 244,811 -0.04(-0.51%)
Jan 09, 2024 8.010 8.080 7.620 7.810 397,037 -0.34(-4.17%)
Jan 08, 2024 8.130 8.270 8.080 8.150 444,872 +0.04(+0.49%)
Jan 05, 2024 8.040 8.230 8.030 8.110 353,185 +0.00(+0.00%)
Jan 04, 2024 8.120 8.235 8.050 8.110 304,791 +0.03(+0.37%)
Jan 03, 2024 8.170 8.355 7.930 8.080 309,409 -0.19(-2.30%)
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.