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

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.796 +0.026 (+1.44%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 18, 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 (%)
Jul 31, 2023 5.010 5.168 4.770 4.825 103,584 -0.01(-0.31%)
Jul 28, 2023 4.920 4.950 4.790 4.840 55,265 +0.15(+3.20%)
Jul 27, 2023 4.800 4.830 4.680 4.690 43,836 +0.19(+4.23%)
Jul 26, 2023 4.350 4.500 4.350 4.500 5,330 +0.18(+4.16%)
Jul 25, 2023 4.400 4.430 4.320 4.320 31,304 -0.18(-4.06%)
Jul 24, 2023 4.470 4.570 4.470 4.503 72,006 -0.07(-1.47%)
Jul 21, 2023 4.720 4.720 4.510 4.570 12,165 +0.06(+1.33%)
Jul 20, 2023 4.630 4.630 4.500 4.510 31,528 -0.13(-2.80%)
Jul 19, 2023 4.550 4.660 4.450 4.640 105,278 +0.29(+6.67%)
Jul 18, 2023 4.450 4.450 4.290 4.350 27,143 +0.04(+0.92%)
Jul 17, 2023 4.470 4.470 4.300 4.310 33,482 +0.17(+4.10%)
Jul 14, 2023 4.270 4.270 4.100 4.140 27,348 -0.08(-1.89%)
Jul 13, 2023 4.300 4.400 4.200 4.220 47,257 -0.06(-1.40%)
Jul 12, 2023 4.355 4.355 4.199 4.280 31,111 -0.02(-0.47%)
Jul 11, 2023 4.430 4.430 4.250 4.300 29,648 -0.04(-0.91%)
Jul 10, 2023 4.320 4.340 4.250 4.340 40,901 -0.06(-1.36%)
Jul 07, 2023 4.430 4.460 4.301 4.400 47,329 +0.15(+3.59%)
Jul 06, 2023 4.400 4.400 4.180 4.248 27,410 -0.18(-4.10%)
Jul 05, 2023 4.452 4.550 4.360 4.429 38,595 -0.05(-1.13%)
Jul 03, 2023 4.350 4.560 4.350 4.480 36,083 -0.08(-1.86%)
Jun 30, 2023 4.530 4.630 4.520 4.565 75,421 +0.23(+5.18%)
Jun 29, 2023 4.350 4.439 4.280 4.340 34,328 +0.09(+2.12%)
Jun 28, 2023 4.290 4.290 4.151 4.250 38,789 +0.01(+0.24%)
Jun 27, 2023 4.240 4.358 4.120 4.240 92,851 -0.37(-8.03%)
Jun 26, 2023 4.630 4.700 4.570 4.610 274,708 +0.46(+11.08%)
Jun 23, 2023 4.290 4.290 4.110 4.150 54,898 -0.12(-2.81%)
Jun 22, 2023 4.220 4.310 4.210 4.270 86,628 +0.13(+3.08%)
Jun 21, 2023 4.190 4.190 4.070 4.143 89,457 +0.16(+4.11%)
Jun 20, 2023 3.970 4.010 3.900 3.979 19,545 -0.00(-0.03%)
Jun 16, 2023 4.000 4.020 3.910 3.980 60,409 +0.10(+2.58%)
Jun 15, 2023 3.790 3.850 3.670 3.880 29,085 +0.09(+2.51%)
Jun 14, 2023 3.720 3.840 3.700 3.785 47,498 +0.19(+5.14%)
Jun 13, 2023 3.600 3.600 3.460 3.600 81,065 +0.11(+3.15%)
Jun 12, 2023 3.430 3.490 3.390 3.490 33,564 +0.06(+1.89%)
Jun 09, 2023 3.440 3.490 3.400 3.425 84,715 +0.03(+1.02%)
Jun 08, 2023 3.360 3.420 3.350 3.390 17,271 +0.00(+0.01%)
Jun 07, 2023 3.420 3.420 3.300 3.390 96,415 +0.00(+0.00%)
Jun 06, 2023 3.260 3.410 3.260 3.390 24,980 +0.04(+1.19%)
Jun 05, 2023 3.320 3.429 3.270 3.350 26,397 -0.06(-1.76%)
Jun 02, 2023 3.420 3.440 3.380 3.410 13,923 +0.09(+2.71%)
Jun 01, 2023 3.390 3.410 3.250 3.320 94,619 -0.20(-5.68%)
May 31, 2023 3.430 3.547 3.421 3.520 163,136 +0.33(+10.34%)
May 30, 2023 3.190 3.190 3.150 3.190 32,799 -0.05(-1.54%)
May 26, 2023 3.160 3.267 3.150 3.240 21,581 +0.02(+0.62%)
May 25, 2023 3.250 3.290 3.210 3.220 11,874 -0.03(-0.92%)
May 24, 2023 3.260 3.270 3.230 3.250 12,644 +0.01(+0.31%)
May 23, 2023 3.260 3.295 3.215 3.240 30,777 -0.02(-0.77%)
May 22, 2023 3.320 3.320 3.230 3.265 47,782 -0.00(-0.15%)
May 19, 2023 3.320 3.360 3.250 3.270 39,793 +0.10(+3.15%)
May 18, 2023 3.300 3.300 3.150 3.170 216,602 +0.33(+11.62%)
May 17, 2023 2.670 2.860 2.670 2.840 30,703 +0.19(+7.17%)
May 16, 2023 2.650 2.660 2.610 2.650 63,676 +0.09(+3.43%)
May 15, 2023 2.590 2.590 2.540 2.562 49,020 +0.05(+2.07%)
May 12, 2023 2.540 2.550 2.490 2.510 20,804 +0.01(+0.40%)
May 11, 2023 2.510 2.540 2.500 2.500 36,959 -0.06(-2.34%)
May 10, 2023 2.640 2.640 2.550 2.560 42,314 -0.04(-1.54%)
May 09, 2023 2.640 2.710 2.580 2.600 71,044 -0.16(-5.80%)
May 08, 2023 2.840 2.840 2.720 2.760 3,719 +0.01(+0.36%)
May 05, 2023 2.700 2.754 2.700 2.750 25,968 +0.07(+2.61%)
May 04, 2023 2.700 2.730 2.670 2.680 65,764 +0.04(+1.52%)
May 03, 2023 2.650 2.670 2.620 2.640 135,293 -0.15(-5.21%)
May 02, 2023 2.820 2.830 2.710 2.785 96,106 -0.19(-6.23%)
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.