Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.700 -0.025 (-1.44%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.140 9.250 8.990 9.250 3,689 +0.55(+6.32%)
May 27, 2022 8.590 8.720 8.590 8.700 6,049 +0.07(+0.80%)
May 26, 2022 8.425 8.640 8.425 8.631 1,049 +0.71(+8.98%)
May 25, 2022 7.720 7.980 7.720 7.920 7,491 -0.04(-0.44%)
May 24, 2022 8.020 8.120 7.880 7.955 19,330 -0.54(-6.41%)
May 23, 2022 8.350 8.570 8.340 8.500 16,504 +0.07(+0.89%)
May 20, 2022 8.627 8.780 8.310 8.425 6,000 -0.18(-2.15%)
May 19, 2022 8.310 8.610 8.280 8.610 20,582 +0.02(+0.23%)
May 18, 2022 8.650 8.720 8.570 8.590 19,593 -0.46(-5.08%)
May 17, 2022 8.990 9.050 8.990 9.050 2,944 +0.33(+3.78%)
May 16, 2022 8.700 8.720 8.570 8.720 20,824 -0.03(-0.34%)
May 13, 2022 8.720 8.800 8.720 8.750 2,968 +0.26(+3.06%)
May 12, 2022 8.230 8.490 8.230 8.490 15,012 +0.01(+0.12%)
May 11, 2022 8.600 8.790 8.480 8.480 62,123 -0.04(-0.47%)
May 10, 2022 8.800 8.880 8.375 8.520 25,153 -0.76(-8.14%)
May 09, 2022 9.680 9.730 9.230 9.275 23,995 -1.04(-10.04%)
May 06, 2022 10.35 10.42 10.29 10.31 9,702 -0.18(-1.72%)
May 05, 2022 11.35 11.38 10.43 10.49 5,531 -1.17(-10.03%)
May 04, 2022 11.59 11.68 11.28 11.66 12,426 +1.13(+10.73%)
May 03, 2022 10.59 10.69 10.46 10.53 11,024 +0.21(+2.03%)
May 02, 2022 10.57 10.57 10.32 10.32 4,833 -0.33(-3.10%)
Apr 29, 2022 10.70 10.83 10.59 10.65 2,586 -0.18(-1.66%)
Apr 28, 2022 10.47 10.83 10.40 10.83 1,461 +0.48(+4.64%)
Apr 27, 2022 10.48 10.48 10.29 10.35 4,103 -0.01(-0.10%)
Apr 26, 2022 10.32 10.42 10.30 10.36 7,337 -0.12(-1.15%)
Apr 25, 2022 10.39 10.53 10.39 10.48 4,843 -0.48(-4.38%)
Apr 22, 2022 10.80 10.96 10.80 10.96 15,862 -0.62(-5.35%)
Apr 21, 2022 11.81 11.87 11.56 11.58 66,284 +0.44(+3.95%)
Apr 20, 2022 11.43 11.43 11.14 11.14 11,826 +0.03(+0.27%)
Apr 19, 2022 10.60 11.13 10.60 11.11 34,225 +0.12(+1.09%)
Apr 18, 2022 10.90 11.01 10.80 10.99 3,608 +0.12(+1.10%)
Apr 14, 2022 10.75 10.92 10.74 10.87 40,370 +0.30(+2.84%)
Apr 13, 2022 10.28 10.62 10.28 10.57 16,396 +0.05(+0.48%)
Apr 12, 2022 10.69 10.79 10.52 10.52 8,065 -0.04(-0.38%)
Apr 11, 2022 10.45 10.70 10.40 10.56 18,808 -0.65(-5.80%)
Apr 08, 2022 11.54 11.54 11.21 11.21 14,272 -0.43(-3.69%)
Apr 07, 2022 11.60 11.65 11.39 11.64 17,334 -0.15(-1.27%)
Apr 06, 2022 11.97 12.10 11.71 11.79 10,510 -0.91(-7.13%)
Apr 05, 2022 12.73 12.73 12.70 12.70 636 -0.42(-3.24%)
Apr 04, 2022 12.82 13.16 12.82 13.12 8,048 +0.25(+1.94%)
Apr 01, 2022 12.97 12.99 12.83 12.87 5,482 +0.06(+0.47%)
Mar 31, 2022 13.16 13.16 12.81 12.81 4,924 -0.49(-3.68%)
Mar 30, 2022 13.53 13.68 13.30 13.30 5,629 -0.20(-1.48%)
Mar 29, 2022 13.50 13.51 13.20 13.50 15,830 +1.20(+9.76%)
Mar 28, 2022 12.15 12.30 12.11 12.30 23,761 +0.13(+1.03%)
Mar 25, 2022 12.14 12.18 12.00 12.17 2,836 +0.13(+1.11%)
Mar 24, 2022 11.87 12.04 11.87 12.04 1,461 +0.15(+1.26%)
Mar 23, 2022 12.09 12.09 11.89 11.89 4,359 -0.66(-5.26%)
Mar 22, 2022 12.30 12.57 12.30 12.55 12,447 +0.67(+5.64%)
Mar 21, 2022 12.11 12.11 11.88 11.88 13,847 -0.23(-1.90%)
Mar 18, 2022 11.70 12.14 11.70 12.11 11,295 -0.02(-0.12%)
Mar 17, 2022 12.25 12.25 11.94 12.12 6,834 -0.25(-2.04%)
Mar 16, 2022 11.90 12.38 11.89 12.38 33,865 +1.20(+10.72%)
Mar 15, 2022 11.00 11.28 10.94 11.18 18,378 -0.15(-1.32%)
Mar 14, 2022 11.43 11.46 11.30 11.33 13,844 +0.25(+2.26%)
Mar 11, 2022 11.54 11.54 11.07 11.08 16,276 +0.30(+2.78%)
Mar 10, 2022 10.97 11.09 10.70 10.78 10,838 -0.55(-4.85%)
Mar 09, 2022 11.08 11.50 11.07 11.33 29,808 +1.25(+12.40%)
Mar 08, 2022 10.09 10.34 9.810 10.08 21,315 +0.20(+2.02%)
Mar 07, 2022 10.43 10.43 9.880 9.880 61,695 -0.57(-5.45%)
Mar 04, 2022 10.78 10.78 10.37 10.45 51,619 -1.01(-8.81%)
Mar 03, 2022 12.15 12.15 11.44 11.46 17,179 -1.16(-9.19%)
Mar 02, 2022 12.79 12.83 12.58 12.62 4,375 +0.22(+1.77%)
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.