Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
PlayAGS Inc (AGS)
PlayAGS Inc (AGS) Historical

AGS PlayAGS Inc

11.52

0.05 (0.44%)

Dec 24 2024 - Closed

Delayed by 15 minutes

AGS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	11.52	0.05	0.44%	11.49	11.52	11.465	62,783
Dec 23 2024	11.47	-0.02	-0.17%	11.50	11.52	11.45	266,689
Dec 20 2024	11.49	0.00	0.00%	11.47	11.52	11.45	385,829
Dec 19 2024	11.49	-0.04	-0.35%	11.52	11.56	11.49	403,013
Dec 18 2024	11.53	0.01	0.09%	11.60	11.60	11.52	215,114
Dec 17 2024	11.52	0.05	0.44%	11.44	11.52	11.44	80,353
Dec 16 2024	11.47	0.02	0.17%	11.45	11.478	11.44	112,221
Dec 13 2024	11.45	-0.01	-0.09%	11.44	11.47	11.44	56,234
Dec 12 2024	11.46	0.03	0.26%	11.46	11.47	11.43	128,063
Dec 11 2024	11.43	-0.02	-0.17%	11.46	11.48	11.43	219,729
Dec 10 2024	11.45	-0.02	-0.17%	11.45	11.50	11.44	122,721
Dec 09 2024	11.47	0.01	0.09%	11.45	11.495	11.36	282,197
Dec 06 2024	11.46	-0.10	-0.87%	11.56	11.63	11.43	337,364
Dec 05 2024	11.56	-0.02	-0.17%	11.58	11.62	11.56	641,572
Dec 04 2024	11.58	-0.02	-0.17%	11.62	11.65	11.54	622,272
Dec 03 2024	11.60	-0.02	-0.17%	11.65	11.67	11.595	186,789
Dec 02 2024	11.62	0.00	0.00%	11.63	11.66	11.615	255,938
Nov 29 2024	11.62	0.00	0.00%	11.64	11.64	11.60	199,649
Nov 27 2024	11.62	0.00	0.00%	11.64	11.64	11.61	251,295
Nov 26 2024	11.62	-0.01	-0.09%	11.63	11.66	11.61	211,394
Nov 25 2024	11.63	-0.03	-0.26%	11.65	11.665	11.63	178,336
Nov 22 2024	11.66	0.01	0.09%	11.65	11.675	11.65	139,261
Nov 21 2024	11.65	-0.01	-0.09%	11.67	11.69	11.65	73,892
Nov 20 2024	11.66	-0.05	-0.43%	11.71	11.715	11.66	96,981
Nov 19 2024	11.71	0.06	0.52%	11.64	11.71	11.63	121,068
Nov 18 2024	11.65	0.02	0.17%	11.66	11.66	11.63	210,907
Nov 15 2024	11.63	-0.02	-0.17%	11.66	11.66	11.63	94,665
Nov 14 2024	11.65	0.01	0.09%	11.63	11.66	11.6182	193,703
Nov 13 2024	11.64	0.01	0.09%	11.62	11.66	11.6012	164,706
Nov 12 2024	11.63	-0.02	-0.17%	11.66	11.66	11.61	254,589
Nov 11 2024	11.65	0.02	0.17%	11.63	11.65	11.625	211,475
Nov 08 2024	11.63	-0.01	-0.09%	11.63	11.64	11.63	171,718
Nov 07 2024	11.64	0.00	0.00%	11.65	11.68	11.63	180,598
Nov 06 2024	11.64	-0.02	-0.17%	11.66	11.71	11.63	311,886
Nov 05 2024	11.66	0.01	0.09%	11.65	11.66	11.625	121,787
Nov 04 2024	11.65	-0.02	-0.17%	11.63	11.68	11.63	135,251
Nov 01 2024	11.67	0.04	0.34%	11.65	11.67	11.62	181,400
Oct 31 2024	11.63	0.00	0.00%	11.61	11.63	11.61	126,746
Oct 30 2024	11.63	0.02	0.17%	11.62	11.655	11.60	144,054
Oct 29 2024	11.61	0.00	0.00%	11.60	11.62	11.60	150,985
Oct 28 2024	11.61	0.03	0.26%	11.58	11.61	11.58	210,982
Oct 25 2024	11.58	-0.03	-0.26%	11.61	11.61	11.57	423,645
Oct 24 2024	11.61	-0.01	-0.09%	11.61	11.63	11.61	113,137
Oct 23 2024	11.62	0.00	0.00%	11.62	11.64	11.62	83,856
Oct 22 2024	11.62	0.00	0.00%	11.62	11.65	11.62	146,013
Oct 21 2024	11.62	-0.02	-0.17%	11.65	11.65	11.62	183,462
Oct 18 2024	11.64	0.00	0.00%	11.65	11.65	11.62	82,526
Oct 17 2024	11.64	0.02	0.17%	11.63	11.64	11.61	126,630
Oct 16 2024	11.62	0.02	0.17%	11.60	11.655	11.58	435,559
Oct 15 2024	11.60	0.00	0.00%	11.62	11.62	11.60	262,302
Oct 14 2024	11.60	-0.02	-0.17%	11.60	11.62	11.60	95,256
Oct 11 2024	11.62	0.01	0.09%	11.62	11.62	11.60	108,090
Oct 10 2024	11.61	-0.05	-0.43%	11.61	11.66	11.60	283,238
Oct 09 2024	11.66	0.06	0.52%	11.60	11.735	11.60	129,708
Oct 08 2024	11.60	0.01	0.09%	11.63	11.72	11.58	263,694
Oct 07 2024	11.59	0.04	0.35%	11.55	11.64	11.538	209,973
Oct 04 2024	11.55	0.05	0.43%	11.51	11.57	11.50	104,827
Oct 03 2024	11.50	0.07	0.61%	11.38	11.50	11.38	243,590
Oct 02 2024	11.43	0.02	0.18%	11.38	11.43	11.38	156,339
Oct 01 2024	11.41	0.02	0.18%	11.39	11.415	11.365	164,526
Sep 30 2024	11.39	0.03	0.26%	11.36	11.40	11.36	151,315
Sep 27 2024	11.36	-0.02	-0.18%	11.38	11.38	11.36	223,469
Sep 26 2024	11.38	0.01	0.09%	11.37	11.40	11.37	138,777

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions