Skip to main content

Playags Inc (NY: AGS )

8.980 +0.120 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.26 23.26 23.26 0 +0.78(+3.47%)
Mar 28, 2018 21.93 22.63 21.81 22.48 179,138 +0.56(+2.55%)
Mar 27, 2018 21.79 22.24 21.56 21.92 213,796 +0.21(+0.97%)
Mar 26, 2018 21.48 21.86 20.87 21.71 302,702 +0.40(+1.88%)
Mar 23, 2018 21.87 22.10 21.02 21.31 173,166 -0.42(-1.93%)
Mar 22, 2018 21.89 22.34 21.72 21.73 82,449 -0.31(-1.41%)
Mar 21, 2018 21.46 22.09 21.46 22.04 102,738 +0.59(+2.75%)
Mar 20, 2018 21.50 21.73 21.25 21.45 141,047 +0.04(+0.19%)
Mar 19, 2018 21.86 21.97 21.25 21.41 103,092 -0.48(-2.19%)
Mar 16, 2018 22.10 22.50 21.44 21.89 1,335,041 -0.13(-0.59%)
Mar 15, 2018 21.59 22.49 21.52 22.02 322,328 +0.51(+2.37%)
Mar 14, 2018 20.98 21.99 20.55 21.51 472,771 +0.62(+2.97%)
Mar 13, 2018 20.96 21.13 20.18 20.89 137,533 -0.08(-0.38%)
Mar 12, 2018 20.91 21.50 20.60 20.97 134,918 +0.13(+0.62%)
Mar 09, 2018 20.93 21.19 20.39 20.84 162,198 -0.05(-0.24%)
Mar 08, 2018 20.88 21.30 20.74 20.89 116,490 +0.05(+0.24%)
Mar 07, 2018 21.06 20.11 20.84 100,961 -0.12(-0.57%)
Mar 06, 2018 21.05 21.25 20.67 20.96 114,366 +0.04(+0.19%)
Mar 05, 2018 21.34 21.50 20.81 20.92 82,230 -0.33(-1.55%)
Mar 02, 2018 21.40 21.46 20.91 21.25 102,535 -0.15(-0.70%)
Mar 01, 2018 20.60 21.74 20.47 21.40 121,271 +0.69(+3.33%)
Feb 28, 2018 19.80 20.72 19.51 20.71 167,366 +0.92(+4.65%)
Feb 27, 2018 19.85 20.00 19.63 19.79 194,898 -0.06(-0.30%)
Feb 26, 2018 20.00 20.05 19.62 19.85 80,638 -0.16(-0.80%)
Feb 23, 2018 19.49 20.02 18.60 20.01 138,886 +0.45(+2.30%)
Feb 22, 2018 19.98 19.33 19.56 53,011 -0.28(-1.41%)
Feb 21, 2018 19.81 20.05 19.81 19.84 89,562 +0.10(+0.51%)
Feb 20, 2018 19.80 20.15 19.50 19.74 293,214 -0.21(-1.05%)
Feb 16, 2018 19.95 19.95 19.95 0 +0.11(+0.55%)
Feb 15, 2018 20.14 20.34 19.56 19.84 151,678 -0.43(-2.12%)
Feb 14, 2018 19.87 20.72 19.36 20.27 219,566 +0.51(+2.58%)
Feb 13, 2018 20.01 20.01 19.16 19.76 105,961 -0.36(-1.79%)
Feb 12, 2018 19.73 20.80 19.18 20.12 173,925 +0.39(+1.98%)
Feb 09, 2018 19.25 19.97 19.11 19.73 111,226 +0.58(+3.03%)
Feb 08, 2018 19.31 20.01 19.02 19.15 210,241 -0.23(-1.19%)
Feb 07, 2018 18.75 19.63 18.54 19.38 117,346 +0.36(+1.89%)
Feb 06, 2018 18.94 19.09 18.22 19.02 183,124 +0.10(+0.52%)
Feb 05, 2018 19.49 19.49 18.62 18.92 253,780 -0.51(-2.62%)
Feb 02, 2018 19.39 19.88 19.02 19.43 137,109 +0.01(+0.05%)
Feb 01, 2018 19.50 19.50 18.57 19.42 184,395 -0.15(-0.77%)
Jan 31, 2018 19.42 19.88 19.05 19.57 368,852 +0.14(+0.72%)
Jan 30, 2018 18.67 19.77 18.48 19.43 652,812 +0.53(+2.80%)
Jan 29, 2018 18.45 19.00 18.01 18.90 672,114 +0.40(+2.16%)
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.