AGS - PlayAGS, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201911.7112.2311.7111.9811.98382,200
Nov 13, 201911.6511.9511.4511.6611.66314,400
Nov 12, 201912.2112.5711.6211.7711.77329,600
Nov 11, 201911.6612.4011.5112.1712.17374,700
Nov 08, 201912.1812.8111.4111.8211.82493,100
Nov 07, 201912.5512.8712.4612.6712.67618,100
Nov 06, 201912.5012.9912.3212.4012.40413,700
Nov 05, 201912.2512.8511.9312.6012.60555,200
Nov 04, 201912.1012.3512.0012.3412.34219,700
Nov 01, 201911.6212.0611.6112.0012.00207,800
Oct 31, 201911.2711.6111.0711.5411.54356,800
Oct 30, 201911.4911.5711.2511.3211.32230,600
Oct 29, 201911.4511.5911.2011.5011.50176,700
Oct 28, 201911.6511.9111.4211.5411.54213,500
Oct 25, 201911.2311.7711.1711.6711.67311,200
Oct 24, 201911.4311.6911.2111.4011.40258,900
Oct 23, 201911.1811.5311.0111.4111.41320,100
Oct 22, 201911.0411.4110.8411.1811.18365,600
Oct 21, 201911.0411.4910.9611.1011.10403,900
Oct 18, 201910.9211.2610.7011.0011.00507,000
Oct 17, 201910.9511.1010.4811.0011.00295,900
Oct 16, 201911.3811.7510.9110.9510.95402,800
Oct 15, 201911.4511.6311.1611.4411.44423,800
Oct 14, 201911.0211.5210.8311.4711.47415,700
Oct 11, 201910.4611.0510.4011.0111.01348,100
Oct 10, 201910.2310.5510.2210.3310.33218,200
Oct 09, 201910.4910.5610.2810.3310.33228,300
Oct 08, 201910.3810.6410.0210.4210.42504,300
Oct 07, 201910.4110.8210.2410.5510.55346,500
Oct 04, 201910.1210.4710.0210.4610.46155,500
Oct 03, 201910.3210.329.8110.1410.14310,700
Oct 02, 20199.9010.399.6910.3710.37394,400
Oct 01, 201910.2710.669.369.909.90592,600
Sep 30, 201910.2110.529.8010.2810.28291,500
Sep 27, 201910.4610.6610.0810.1810.18238,100
Sep 26, 201910.7010.7110.2010.4010.40291,000
Sep 25, 201910.8311.0410.6410.8110.81463,600
Sep 24, 201911.1711.4010.6610.8710.87389,400
Sep 23, 201911.0611.4310.9611.0711.07601,200
Sep 20, 201911.1011.2710.9811.2211.22457,700
Sep 19, 201910.8811.4310.8811.1311.13382,700
Sep 18, 201911.0911.3010.4810.8810.88484,800
Sep 17, 201910.9611.3510.6811.1211.12402,400
Sep 16, 201911.4011.7811.0611.1011.10414,500
Sep 13, 201911.0912.0810.9211.4911.491,153,900
Sep 12, 201910.7711.2210.5811.0111.011,728,900
Sep 11, 201910.7111.2310.4010.7010.70927,600
Sep 10, 201910.3310.7110.0610.6510.65644,600
Sep 09, 201910.2410.5410.1810.3910.39620,100
Sep 06, 201910.1910.5010.0010.2210.22243,300
Sep 05, 20199.8910.289.7710.1910.19543,200
Sep 04, 20199.629.999.609.849.84502,000
Sep 03, 20199.569.669.189.569.56415,300
Aug 30, 20199.759.939.629.749.74176,400
Aug 29, 20199.9110.029.689.749.74276,900
Aug 28, 20199.559.909.409.849.84223,300
Aug 27, 20199.649.719.279.619.61417,100
Aug 26, 20199.449.729.259.679.67269,300
Aug 23, 20199.939.969.349.389.38402,900
Aug 22, 201910.3710.469.909.969.96379,600
Aug 21, 201910.6610.6910.1810.2210.22234,800
Aug 20, 201910.4710.7410.0610.5410.54720,300
Aug 19, 201910.6810.8010.3310.4610.46489,700
Aug 16, 201910.1810.6910.1310.4610.46519,100
Aug 15, 201910.3410.489.9610.1510.15591,300
Aug 14, 201910.8110.9210.2210.3610.36735,100
Aug 13, 201910.4211.1510.2211.0111.012,364,000
Aug 12, 20199.5010.559.2910.1310.131,648,500
Aug 09, 20198.699.468.629.179.171,808,100
Aug 08, 201910.2010.516.058.318.318,950,000
Aug 07, 201917.9718.0817.2917.3017.30220,400
Aug 06, 201918.0418.1717.6818.0918.09220,200
Aug 05, 201917.7518.1017.1017.9117.91292,900
Aug 02, 201918.4518.4517.6418.0918.09351,900
Aug 01, 201918.9319.1318.3318.5818.58317,400
Jul 31, 201919.0419.2218.6418.7618.76473,600
Jul 30, 201918.8119.1118.7519.0619.06202,800
Jul 29, 201919.0019.0918.7919.0419.04459,000
Jul 26, 201918.6019.2018.6018.9418.94137,400
Jul 25, 201919.2119.3518.7318.8918.89136,100
Jul 24, 201918.9319.2918.7119.2119.21459,000
Jul 23, 201919.1519.3818.7918.9618.96228,200
Jul 22, 201919.4119.6518.9619.0019.00233,800
Jul 19, 201920.0820.3219.3019.4119.41209,400
Jul 18, 201920.8321.2719.9420.0820.08207,100
Jul 17, 201920.8621.5920.7720.8420.84279,600
Jul 16, 201920.5620.8620.5220.8320.83176,600
Jul 15, 201921.1821.2320.5220.5520.55144,200
Jul 12, 201920.7421.5120.4221.1721.17376,600
Jul 11, 201920.9621.0220.2620.6520.65474,900
Jul 10, 201920.7520.9620.5920.9520.95386,900
Jul 09, 201920.3220.6620.3120.6520.65303,200
Jul 08, 201920.4020.8219.8420.4720.47606,500
Jul 05, 201920.5120.6720.1420.5320.53361,600
Jul 03, 201919.6320.7319.5320.7120.71281,000
Jul 02, 201919.6219.6219.0119.5619.56184,200
Jul 01, 201919.7119.8019.5219.6519.65227,600
Jun 28, 201919.1219.6419.0719.4519.45920,600
Jun 27, 201918.6819.2418.6819.1419.14166,600
Jun 26, 201918.7719.2518.5718.6618.66280,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...