Australia markets closed

PlayAGS, Inc. (AGS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.97+0.11 (+1.24%)
As of 01:40PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20248.909.008.808.978.9773,202
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
06 Dec 20237.917.957.567.697.69242,700
05 Dec 20237.757.837.627.767.76136,400
04 Dec 20237.857.967.697.717.71223,800
01 Dec 20237.707.957.647.877.87192,500
30 Nov 20237.757.757.617.657.65150,500
29 Nov 20237.797.827.587.727.72290,500
28 Nov 20237.487.747.377.667.66220,000
27 Nov 20237.427.487.327.447.44171,200
24 Nov 20237.397.517.217.477.47133,200
22 Nov 20237.537.707.417.427.42314,100
21 Nov 20237.297.487.257.457.45181,000
20 Nov 20237.307.447.277.357.35122,200
17 Nov 20237.257.317.117.307.30234,600
16 Nov 20237.387.387.157.207.20255,800
15 Nov 20237.547.657.167.227.22441,600
14 Nov 20237.267.597.227.597.59350,600
13 Nov 20237.117.226.997.057.05172,900
10 Nov 20237.037.386.997.177.17264,800
09 Nov 20237.047.146.767.127.12344,400
08 Nov 20237.448.006.847.087.08871,500
07 Nov 20237.878.307.858.278.27537,600
06 Nov 20237.777.947.677.887.88309,800
03 Nov 20237.467.867.417.777.77370,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...