U.S. markets close in 5 hours 6 minutes

PlayAGS, Inc. (AGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.9900-0.0500 (-1.64%)
As of 10:50AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20203.01003.04002.88012.99002.990065,022
Oct 28, 20203.04003.11002.95003.04003.0400276,500
Oct 27, 20203.15003.15003.04003.12003.1200469,000
Oct 26, 20203.24003.24003.11003.16003.1600312,600
Oct 23, 20203.40003.45303.22003.29003.2900246,000
Oct 22, 20203.14003.39003.14003.37003.3700296,600
Oct 21, 20203.23003.26403.06003.12003.1200239,200
Oct 20, 20203.29003.31003.15003.17003.1700366,700
Oct 19, 20203.33003.39003.18003.29003.2900231,900
Oct 16, 20203.30003.39403.20003.31003.3100299,200
Oct 15, 20203.40003.41003.23603.30003.3000447,800
Oct 14, 20203.45003.53003.33603.36003.3600299,900
Oct 13, 20203.48003.48003.39003.45003.4500207,900
Oct 12, 20203.41003.49003.31003.44003.4400199,600
Oct 09, 20203.56003.56103.42003.43003.4300208,700
Oct 08, 20203.58003.60003.45003.49003.49004,211,100
Oct 07, 20203.59003.64003.46003.53003.5300387,600
Oct 06, 20203.68003.79903.49003.50003.5000445,200
Oct 05, 20203.67003.78103.55003.57003.5700288,000
Oct 02, 20203.47003.72503.38003.62003.6200252,100
Oct 01, 20203.61003.70003.50703.62003.6200216,800
Sep 30, 20203.66003.75003.46003.54003.5400594,800
Sep 29, 20203.92003.95903.57003.63003.6300603,400
Sep 28, 20203.61004.11003.61003.95003.9500961,700
Sep 25, 20203.55003.67003.42003.50003.5000393,000
Sep 24, 20203.55003.79003.23003.55003.5500790,800
Sep 23, 20203.87003.92003.52003.52003.5200432,400
Sep 22, 20203.82003.87503.65003.82003.8200248,700
Sep 21, 20204.00004.04003.62003.76003.7600438,100
Sep 18, 20204.28004.37004.03004.06004.0600515,200
Sep 17, 20204.24004.49004.15004.22004.2200177,000
Sep 16, 20204.34004.47504.18004.36004.3600200,400
Sep 15, 20204.00004.34003.91004.33004.3300484,700
Sep 14, 20203.80003.99003.75003.94003.9400221,700
Sep 11, 20203.86003.87003.61003.76003.7600287,000
Sep 10, 20203.70004.08003.70003.88003.8800435,400
Sep 09, 20203.74003.79003.64003.77003.7700271,000
Sep 08, 20203.72003.92503.54303.70003.7000282,100
Sep 04, 20203.94003.94503.52003.62003.6200286,000
Sep 03, 20204.04004.19003.82003.86003.8600273,200
Sep 02, 20204.03004.15703.90003.97003.9700181,000
Sep 01, 20203.98004.20003.93004.02004.0200162,200
Aug 31, 20204.32004.33404.00004.00004.0000229,900
Aug 28, 20204.14004.30004.10004.27004.2700219,200
Aug 27, 20203.94004.14003.94004.07004.0700175,800
Aug 26, 20203.97004.10003.85003.91003.9100201,600
Aug 25, 20203.87004.01003.77003.85003.8500190,600
Aug 24, 20204.12004.18003.80003.87003.8700448,700
Aug 21, 20204.25004.29204.00004.02004.0200194,800
Aug 20, 20204.06004.27004.02004.26004.2600166,500
Aug 19, 20204.19004.19003.97004.07004.0700226,100
Aug 18, 20204.27004.27004.01004.13004.1300238,800
Aug 17, 20204.26004.27004.08004.22004.2200180,100
Aug 14, 20204.32004.35004.15104.20004.2000204,700
Aug 13, 20204.36004.54004.27004.36004.3600281,300
Aug 12, 20204.36004.43804.25004.36004.3600304,400
Aug 11, 20204.32004.55504.26004.30004.3000462,300
Aug 10, 20204.20004.36004.19004.27004.2700354,400
Aug 07, 20204.07004.15203.80004.11004.1100452,900
Aug 06, 20203.66004.00003.56003.98003.9800791,500
Aug 05, 20203.57003.72003.47003.67003.6700330,600
Aug 04, 20203.32003.59003.30003.58003.5800265,400
Aug 03, 20203.33003.50503.25003.30003.3000448,400
Jul 31, 20203.51003.51003.27003.38003.3800270,900
Jul 30, 20203.39003.53003.34003.51003.5100303,700
Jul 29, 20203.45003.55603.35003.47003.4700228,800
Jul 28, 20203.30003.39003.24003.36003.3600140,400
Jul 27, 20203.33003.35003.21003.32003.3200185,400
Jul 24, 20203.40003.47203.30003.34003.3400149,100
Jul 23, 20203.65003.65003.30003.42003.4200316,400
Jul 22, 20203.51003.66003.45003.65003.6500277,900
Jul 21, 20203.25003.64003.24203.53003.5300394,800
Jul 20, 20203.27003.38003.11003.21003.2100301,200
Jul 17, 20203.41003.50903.20003.21003.2100325,700
Jul 16, 20203.50003.50003.31003.42003.4200236,800
Jul 15, 20203.21003.55003.19003.53003.5300642,600
Jul 14, 20203.25003.33002.95503.04003.0400560,500
Jul 13, 20203.51003.55003.18003.20003.2000534,400
Jul 10, 20203.08003.60002.95003.43003.4300826,000
Jul 09, 20203.03003.21002.92003.08003.0800594,400
Jul 08, 20203.19003.19502.92902.99002.9900685,900
Jul 07, 20203.30003.39003.20003.20003.2000405,800
Jul 06, 20203.75003.75003.20003.39003.3900565,000
Jul 02, 20203.77003.85003.55003.65003.6500468,100
Jul 01, 20203.39003.70003.39003.63003.6300725,600
Jun 30, 20203.38003.41003.08003.38003.3800860,100
Jun 29, 20203.37003.38003.00003.15003.15001,072,300
Jun 26, 20203.85003.90003.21003.34003.34001,730,000
Jun 25, 20203.81003.88003.63103.73003.7300647,300
Jun 24, 20203.95003.95503.69003.92003.9200528,900
Jun 23, 20204.09004.19003.91004.01004.0100847,100
Jun 22, 20204.03004.08503.85004.01004.0100561,800
Jun 19, 20204.53004.54004.01004.03004.0300831,500
Jun 18, 20204.59004.66004.28004.33004.3300832,300
Jun 17, 20204.73004.73004.43004.67004.6700517,600
Jun 16, 20205.20005.29004.65004.71004.7100738,100
Jun 15, 20204.50005.14004.12004.82004.8200645,700
Jun 12, 20204.70005.26004.49004.88004.8800902,000
Jun 11, 20204.51004.72004.07004.29004.2900792,700
Jun 10, 20205.45005.46004.52005.01005.0100917,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...