Australia markets close in 27 minutes

PlayAGS, Inc. (AGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.64-0.20 (-2.26%)
At close: 04:00PM EDT
8.48 -0.16 (-1.85%)
After hours: 07:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20248.848.948.598.648.64195,200
30 Apr 20248.818.928.758.848.84185,600
29 Apr 20248.979.038.818.908.90188,600
26 Apr 20248.518.928.518.918.91268,300
25 Apr 20248.528.668.438.488.48146,800
24 Apr 20248.658.748.438.728.72192,200
23 Apr 20248.618.748.538.688.68113,100
22 Apr 20248.538.718.468.598.59206,200
19 Apr 20248.438.658.418.488.48318,800
18 Apr 20248.808.818.428.508.50215,000
17 Apr 20249.139.268.758.768.76187,200
16 Apr 20248.899.138.789.119.11260,200
15 Apr 20249.219.218.818.878.87158,300
12 Apr 20249.029.298.969.099.09244,900
11 Apr 20249.329.378.949.059.05250,300
10 Apr 20249.509.689.269.349.34273,100
09 Apr 20249.9910.059.599.689.68205,200
08 Apr 20249.4610.149.329.979.97588,800
05 Apr 20248.839.588.609.319.31859,100
04 Apr 20248.898.898.478.488.48183,600
03 Apr 20248.678.898.668.788.78202,700
02 Apr 20248.989.008.738.798.79187,500
01 Apr 20248.989.078.799.059.05283,500
28 Mar 20248.909.018.788.988.98241,100
27 Mar 20248.758.868.608.868.86208,900
26 Mar 20248.748.788.608.708.70184,600
25 Mar 20248.838.858.648.678.67150,700
22 Mar 20249.009.008.728.808.80198,100
21 Mar 20249.009.158.929.009.00221,800
20 Mar 20248.649.098.588.958.95248,700
19 Mar 20248.458.708.408.638.63168,700
18 Mar 20248.568.598.428.508.50123,600
15 Mar 20248.628.748.438.518.51313,700
14 Mar 20248.808.878.548.698.69184,800
13 Mar 20248.849.018.828.928.92273,900
12 Mar 20248.959.048.878.898.89203,000
11 Mar 20248.949.118.848.968.96174,200
08 Mar 20249.639.778.958.998.99342,900
07 Mar 20249.179.729.049.609.60465,600
06 Mar 20249.099.538.589.089.08900,000
05 Mar 20248.949.258.899.209.20255,400
04 Mar 20249.209.288.949.019.01256,800
01 Mar 20249.299.359.029.139.13362,100
29 Feb 20249.439.439.209.289.28285,100
28 Feb 20249.219.419.169.279.27204,500
27 Feb 20249.239.479.139.309.30324,200
26 Feb 20249.309.459.159.159.15366,700
23 Feb 20249.209.429.179.359.35165,700
22 Feb 20249.099.279.069.229.22271,800
21 Feb 20249.059.228.909.099.09328,100
20 Feb 20249.169.269.029.109.10262,900
16 Feb 20249.469.479.199.239.23392,600
15 Feb 20249.759.829.539.629.62306,300
14 Feb 20249.329.729.239.729.72348,000
13 Feb 20249.069.288.989.189.18780,900
12 Feb 20249.039.409.039.369.36232,700
09 Feb 20248.979.108.939.049.04220,100
08 Feb 20248.909.178.818.928.92406,600
07 Feb 20248.818.848.688.808.80291,700
06 Feb 20248.759.028.708.838.83249,400
05 Feb 20248.708.778.578.598.59252,500
02 Feb 20248.759.048.698.838.83420,000
01 Feb 20248.718.928.638.918.91290,300
31 Jan 20248.958.958.668.718.71243,400
30 Jan 20249.089.468.898.958.95601,300
29 Jan 20248.618.998.478.998.99832,200
26 Jan 20248.478.548.278.278.27124,400
25 Jan 20248.378.468.308.468.46149,100
24 Jan 20248.408.478.228.248.24348,800
23 Jan 20248.358.438.268.318.31132,400
22 Jan 20248.278.328.228.278.27195,900
19 Jan 20248.148.277.978.208.20174,200
18 Jan 20248.078.147.988.108.10218,100
17 Jan 20247.798.087.768.048.04273,900
16 Jan 20247.667.917.627.907.90227,200
12 Jan 20247.757.857.627.747.74238,700
11 Jan 20247.777.777.577.627.62287,500
10 Jan 20247.797.887.737.777.77244,800
09 Jan 20248.018.087.627.817.81397,000
08 Jan 20248.138.278.088.158.15444,900
05 Jan 20248.048.238.038.118.11353,200
04 Jan 20248.128.238.058.118.11304,800
03 Jan 20248.178.357.938.088.08309,400
02 Jan 20248.428.518.198.278.27300,400
29 Dec 20238.648.668.438.438.43280,700
28 Dec 20238.168.688.168.668.66309,100
27 Dec 20237.738.247.738.208.20286,500
26 Dec 20237.747.837.697.777.77101,700
22 Dec 20237.837.897.627.737.73125,700
21 Dec 20237.797.817.647.747.74111,400
20 Dec 20237.788.097.707.727.72160,100
19 Dec 20237.617.807.547.797.79278,500
18 Dec 20237.567.677.467.557.55205,400
15 Dec 20237.957.957.547.557.55411,500
14 Dec 20237.988.177.777.907.90240,800
13 Dec 20237.708.057.597.867.86414,000
12 Dec 20237.667.677.497.627.62136,900
11 Dec 20237.657.707.547.687.68137,700
08 Dec 20237.567.687.457.577.57248,100
07 Dec 20237.677.677.437.647.64232,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...