Skip to main content

Playags Inc (NY: AGS )

9.350 +0.130 (+1.41%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 8.420 8.510 8.185 8.270 300,382 -0.16(-1.90%)
Dec 29, 2023 8.640 8.660 8.430 8.430 280,656 -0.23(-2.66%)
Dec 28, 2023 8.160 8.680 8.160 8.660 309,071 +0.46(+5.61%)
Dec 27, 2023 7.730 8.245 7.730 8.200 286,483 +0.43(+5.53%)
Dec 26, 2023 7.740 7.830 7.690 7.770 101,662 +0.04(+0.52%)
Dec 22, 2023 7.830 7.890 7.620 7.730 125,705 -0.01(-0.13%)
Dec 21, 2023 7.790 7.810 7.640 7.740 111,418 +0.02(+0.26%)
Dec 20, 2023 7.780 8.090 7.700 7.720 160,062 -0.07(-0.90%)
Dec 19, 2023 7.610 7.800 7.540 7.790 278,527 +0.24(+3.18%)
Dec 18, 2023 7.560 7.670 7.460 7.550 205,425 +0.00(+0.00%)
Dec 15, 2023 7.950 7.950 7.540 7.550 411,484 -0.35(-4.43%)
Dec 14, 2023 7.980 8.170 7.770 7.900 240,847 +0.04(+0.51%)
Dec 13, 2023 7.700 8.045 7.590 7.860 413,976 +0.24(+3.15%)
Dec 12, 2023 7.660 7.670 7.490 7.620 136,868 -0.06(-0.78%)
Dec 11, 2023 7.650 7.705 7.540 7.680 137,739 +0.11(+1.45%)
Dec 08, 2023 7.560 7.675 7.450 7.570 248,129 -0.07(-0.92%)
Dec 07, 2023 7.670 7.670 7.432 7.640 232,404 -0.05(-0.65%)
Dec 06, 2023 7.910 7.950 7.560 7.690 242,680 -0.07(-0.90%)
Dec 05, 2023 7.750 7.830 7.620 7.760 136,372 +0.05(+0.65%)
Dec 04, 2023 7.850 7.960 7.690 7.710 223,823 -0.16(-2.03%)
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.