AGS

PlayAGS Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
PlayAGS Inc AGS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.28 8.48% 3.58 3.30 3.59 3.32 3.30 20:00:00
more quote information »

AGS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.303.593.243.37278,2820.288.48%
1 Month3.303.812.923.31390,5810.288.48%
3 Months4.006.082.924.20685,387-0.42-10.5%
6 Months10.5210.720.70114.05763,110-6.94-65.97%
1 Year17.7518.170.70116.47616,507-14.17-79.83%
3 Years17.0032.800.701114.24444,849-13.42-78.94%
5 Years17.0032.800.701114.24444,849-13.42-78.94%

AGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 3.57 0.27 8.18% 3.32 3.59 3.2915 265,421
Aug 03 2020 3.30 -0.10 -2.94% 3.33 3.505 3.25 447,890
Jul 31 2020 3.40 0.01 0.29% 3.51 3.5201 3.27 270,920
Jul 30 2020 3.39 -0.08 -2.31% 3.39 3.5888 3.3404 303,504
Jul 29 2020 3.47 0.11 3.27% 3.45 3.5556 3.35 228,727
Jul 28 2020 3.36 0.04 1.2% 3.30 3.39 3.24 140,371
Jul 27 2020 3.32 0.01 0.3% 3.33 3.69 3.21 184,337
Jul 24 2020 3.31 -0.11 -3.22% 3.40 3.4716 3.30 148,986
Jul 23 2020 3.42 -0.23 -6.3% 3.65 3.65 3.30 316,361
Jul 22 2020 3.65 0.11 3.11% 3.51 3.81 3.45 276,811
Jul 21 2020 3.54 0.33 10.28% 3.25 3.64 3.23 392,274
Jul 20 2020 3.21 0.00 0.0% 3.27 3.38 3.11 300,043
Jul 17 2020 3.21 -0.21 -6.14% 3.41 3.5085 3.20 325,478
Jul 16 2020 3.42 -0.18 -5.0% 3.50 3.50 3.31 235,972
Jul 15 2020 3.5999 0.58 19.2% 3.21 3.5999 3.17 641,690
Jul 14 2020 3.02 -0.17 -5.33% 3.25 3.33 2.955 553,308
Jul 13 2020 3.19 -0.24 -7.0% 3.51 3.55 3.18 534,269
Jul 10 2020 3.43 0.35 11.36% 3.08 3.60 2.95 825,211
Jul 09 2020 3.08 0.00 0.01% 3.03 3.25 2.92 594,366
Jul 08 2020 3.0798 -0.12 -3.76% 3.19 3.20 2.9294 685,644
Jul 07 2020 3.20 -0.18 -5.33% 3.30 3.39 3.20 405,449
Jul 06 2020 3.38 -0.27 -7.4% 3.75 3.75 3.20 564,976
See More Historical Prices »
Your Recent History
NYSE
AGS
PlayAGS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200805 04:37:10