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

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.851 +0.030 (+1.68%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 3, 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 (%)
Sep 29, 2023 3.580 3.610 3.441 3.480 47,516 +0.30(+9.42%)
Sep 28, 2023 3.160 3.180 3.150 3.180 2,819 -0.03(-0.92%)
Sep 27, 2023 3.190 3.230 3.150 3.209 8,581 +0.01(+0.45%)
Sep 26, 2023 3.240 3.240 3.180 3.195 25,103 -0.05(-1.39%)
Sep 25, 2023 3.170 3.240 3.240 3.240 20,721 -0.14(-4.15%)
Sep 22, 2023 3.500 3.500 3.380 3.380 46,921 -0.10(-2.88%)
Sep 21, 2023 3.490 3.550 3.440 3.480 67,419 -0.27(-7.19%)
Sep 20, 2023 3.740 3.820 3.740 3.750 14,028 -0.01(-0.27%)
Sep 19, 2023 3.680 3.760 3.650 3.760 47,618 +0.09(+2.45%)
Sep 18, 2023 3.760 3.780 3.550 3.670 127,742 -0.32(-8.02%)
Sep 15, 2023 4.000 4.040 3.990 3.990 17,065 -0.12(-2.92%)
Sep 14, 2023 4.065 4.120 4.040 4.110 25,278 +0.00(+0.00%)
Sep 13, 2023 4.090 4.130 4.090 4.110 22,138 -0.05(-1.32%)
Sep 12, 2023 4.130 4.190 4.130 4.165 9,844 -0.07(-1.54%)
Sep 11, 2023 4.190 4.250 4.190 4.230 11,305 +0.08(+1.94%)
Sep 08, 2023 4.080 4.180 4.080 4.150 4,583 +0.11(+2.72%)
Sep 07, 2023 4.100 4.100 4.010 4.040 15,785 -0.12(-2.90%)
Sep 06, 2023 4.270 4.270 4.160 4.160 11,152 -0.17(-3.91%)
Sep 05, 2023 4.335 4.359 4.300 4.330 18,385 +0.00(+0.00%)
Sep 01, 2023 4.440 4.440 4.329 4.330 2,468 -0.15(-3.39%)
Aug 31, 2023 4.420 4.510 4.420 4.482 4,193 +0.02(+0.49%)
Aug 30, 2023 4.460 4.510 4.460 4.460 6,599 -0.03(-0.67%)
Aug 29, 2023 4.380 4.500 4.380 4.490 14,312 +0.17(+3.94%)
Aug 28, 2023 4.378 4.378 4.240 4.320 11,894 +0.09(+2.13%)
Aug 25, 2023 4.290 4.290 4.210 4.230 18,279 +0.22(+5.49%)
Aug 24, 2023 4.300 4.300 4.000 4.010 104,922 -0.26(-6.09%)
Aug 23, 2023 4.180 4.270 4.180 4.270 6,028 +0.01(+0.23%)
Aug 22, 2023 4.322 4.322 4.240 4.260 13,131 +0.03(+0.71%)
Aug 21, 2023 4.160 4.230 4.130 4.230 13,472 -0.01(-0.19%)
Aug 18, 2023 4.200 4.290 4.160 4.238 11,701 +0.02(+0.43%)
Aug 17, 2023 4.290 4.330 4.210 4.220 7,936 -0.07(-1.63%)
Aug 16, 2023 4.280 4.370 4.280 4.290 25,036 +0.02(+0.47%)
Aug 15, 2023 4.270 4.290 4.270 4.270 9,515 -0.01(-0.28%)
Aug 14, 2023 4.350 4.350 4.180 4.282 42,252 -0.02(-0.41%)
Aug 11, 2023 4.360 4.360 4.270 4.300 42,589 -0.09(-2.06%)
Aug 10, 2023 4.540 4.540 4.380 4.390 35,264 -0.14(-3.09%)
Aug 09, 2023 4.520 4.610 4.490 4.530 12,643 -0.10(-2.16%)
Aug 08, 2023 4.600 4.640 4.520 4.630 29,958 -0.13(-2.73%)
Aug 07, 2023 4.810 4.810 4.755 4.760 19,621 +0.11(+2.37%)
Aug 04, 2023 4.770 4.830 4.650 4.650 11,391 +0.05(+1.09%)
Aug 03, 2023 4.640 4.641 4.561 4.600 57,855 -0.20(-4.16%)
Aug 02, 2023 4.840 4.980 4.800 4.800 26,827 -0.19(-3.82%)
Aug 01, 2023 4.970 5.010 4.922 4.990 64,348 +0.17(+3.42%)
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%)
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.