Playags Inc (NY: AGS )

6.610 +0.360 (+5.76%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.250 6.670 6.216 6.610 602,331 +0.36(+5.76%)
Jan 30, 2023 6.120 6.360 6.110 6.250 255,172 +0.03(+0.48%)
Jan 27, 2023 6.250 6.320 6.100 6.220 202,912 -0.02(-0.32%)
Jan 26, 2023 6.120 6.260 6.045 6.240 290,192 +0.16(+2.63%)
Jan 25, 2023 5.740 6.175 5.695 6.080 281,282 +0.29(+5.01%)
Jan 24, 2023 5.570 5.910 5.570 5.790 469,362 +0.12(+2.12%)
Jan 23, 2023 5.350 5.700 5.280 5.670 470,430 +0.31(+5.78%)
Jan 20, 2023 5.280 5.465 5.200 5.360 363,914 +0.14(+2.68%)
Jan 19, 2023 5.150 5.350 5.010 5.220 543,374 +0.07(+1.36%)
Jan 18, 2023 5.090 5.300 5.080 5.150 752,839 +0.09(+1.78%)
Jan 17, 2023 5.150 5.200 5.060 5.060 117,605 -0.09(-1.75%)
Jan 13, 2023 5.150 5.200 5.060 5.150 149,429 -0.04(-0.77%)
Jan 12, 2023 5.050 5.215 5.000 5.190 250,664 +0.19(+3.80%)
Jan 11, 2023 4.990 5.028 4.880 5.000 192,563 -0.05(-0.99%)
Jan 10, 2023 5.080 5.130 4.980 5.050 129,304 -0.01(-0.20%)
Jan 09, 2023 5.190 5.200 5.060 5.060 160,633 -0.05(-0.98%)
Jan 06, 2023 5.060 5.210 4.950 5.110 67,032 +0.08(+1.59%)
Jan 05, 2023 5.130 5.210 5.010 5.030 127,910 -0.10(-1.95%)
Jan 04, 2023 4.910 5.200 4.910 5.130 145,247 +0.24(+4.91%)
Jan 03, 2023 5.120 5.205 4.890 4.890 145,761 -0.21(-4.12%)
Dec 30, 2022 4.820 5.140 4.820 5.100 155,237 +0.23(+4.72%)
Dec 29, 2022 4.740 4.920 4.712 4.870 111,296 +0.12(+2.53%)
Dec 28, 2022 4.810 4.950 4.725 4.750 180,020 -0.07(-1.45%)
Dec 27, 2022 4.760 4.950 4.660 4.820 153,868 +0.09(+1.90%)
Dec 23, 2022 4.590 4.850 4.550 4.730 223,715 +0.10(+2.16%)
Dec 22, 2022 4.540 4.630 4.380 4.630 274,562 +0.08(+1.76%)
Dec 21, 2022 4.700 4.790 4.550 4.550 194,761 -0.12(-2.57%)
Dec 20, 2022 4.680 4.730 4.570 4.670 313,017 -0.06(-1.27%)
Dec 19, 2022 5.050 5.085 4.720 4.730 314,729 -0.32(-6.34%)
Dec 16, 2022 4.960 5.070 4.880 5.050 384,636 +0.03(+0.60%)
Dec 15, 2022 5.050 5.081 4.980 5.020 231,564 -0.08(-1.57%)
Dec 14, 2022 5.060 5.225 5.030 5.100 514,911 +0.02(+0.39%)
Dec 13, 2022 5.230 5.230 5.070 5.080 423,429 -0.02(-0.39%)
Dec 12, 2022 5.160 5.160 5.040 5.100 306,866 -0.07(-1.35%)
Dec 09, 2022 5.200 5.230 5.128 5.170 165,047 -0.05(-0.96%)
Dec 08, 2022 5.320 5.350 5.180 5.220 284,198 -0.07(-1.32%)
Dec 07, 2022 5.070 5.300 5.030 5.290 291,427 +0.18(+3.52%)
Dec 06, 2022 5.220 5.280 5.000 5.110 176,298 -0.13(-2.48%)
Dec 05, 2022 5.330 5.360 5.130 5.240 254,018 -0.13(-2.42%)
Dec 02, 2022 5.300 5.410 5.280 5.370 118,363 +0.00(+0.00%)
Dec 01, 2022 5.320 5.370 5.260 5.370 811,508 +0.07(+1.32%)
Nov 30, 2022 5.270 5.310 5.090 5.300 264,550 +0.05(+0.95%)
Nov 29, 2022 5.170 5.270 5.150 5.250 158,512 +0.10(+1.94%)
Nov 28, 2022 5.030 5.160 5.000 5.150 277,070 +0.06(+1.18%)
Nov 25, 2022 5.080 5.140 4.990 5.090 167,363 +0.04(+0.79%)
Nov 23, 2022 5.290 5.295 4.960 5.050 779,835 -0.27(-5.08%)
Nov 22, 2022 5.260 5.370 5.220 5.320 495,206 +0.00(+0.00%)
Nov 21, 2022 5.180 5.460 5.180 5.320 324,441 +0.11(+2.11%)
Nov 18, 2022 5.380 5.460 5.055 5.210 899,571 -0.09(-1.70%)
Nov 17, 2022 5.250 5.410 5.240 5.300 1,057,609 -0.05(-0.93%)
Nov 16, 2022 5.380 5.530 5.250 5.350 1,080,131 -0.15(-2.73%)
Nov 15, 2022 5.270 5.630 5.175 5.500 5,311,967 -0.85(-13.39%)
Nov 14, 2022 6.050 6.500 6.000 6.350 219,422 +0.24(+3.93%)
Nov 11, 2022 5.740 6.227 5.720 6.110 293,483 +0.31(+5.34%)
Nov 10, 2022 5.640 5.960 5.640 5.800 281,569 +0.34(+6.23%)
Nov 09, 2022 6.950 6.950 5.340 5.460 769,283 -1.48(-21.33%)
Nov 08, 2022 7.220 7.240 6.890 6.940 315,485 -0.18(-2.53%)
Nov 07, 2022 7.000 7.210 6.890 7.120 142,382 +0.18(+2.59%)
Nov 04, 2022 6.830 6.960 6.697 6.940 88,257 +0.22(+3.27%)
Nov 03, 2022 6.730 6.840 6.446 6.720 83,948 -0.01(-0.15%)
Nov 02, 2022 6.860 6.950 6.680 6.730 144,209 -0.17(-2.46%)
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.