AGS

PlayAGS Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
PlayAGS Inc AGS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -1.17% 7.63 16:35:41
Open Price Low Price High Price Close Price Prev Close
7.64 7.34 7.82 7.63 7.72
more quote information »

AGS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.738.687.268.02262,451-0.10-1.29%
1 Month6.728.686.357.47217,7620.9113.54%
3 Months9.9710.225.96967.43222,728-2.34-23.47%
6 Months7.6310.44955.96967.83227,8350.000.0%
1 Year5.0011.324.928.29274,1242.6352.6%
3 Years25.3627.850.70118.94432,958-17.73-69.91%
5 Years17.0032.800.701111.91400,306-9.37-55.12%

AGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 7.63 -0.09 -1.17% 7.64 7.82 7.34 206,425
Jan 27 2022 7.72 -0.33 -4.1% 8.13 8.19 7.5221 210,440
Jan 26 2022 8.05 -0.43 -5.07% 8.61 8.61 7.95 265,418
Jan 25 2022 8.48 0.36 4.43% 7.97 8.68 7.91 280,682
Jan 24 2022 8.12 0.47 6.14% 7.49 8.15 7.26 276,526
Jan 21 2022 7.65 -0.16 -2.05% 7.73 7.84 7.57 279,189
Jan 20 2022 7.81 -0.18 -2.25% 8.09 8.30 7.74 442,381
Jan 19 2022 7.99 0.43 5.69% 7.60 8.04 7.60 299,577
Jan 18 2022 7.56 0.52 7.39% 6.94 7.73 6.94 419,530
Jan 14 2022 7.04 0.20 2.92% 6.75 7.13 6.75 186,021
Jan 13 2022 6.84 0.04 0.59% 6.80 6.95 6.79 134,164
Jan 12 2022 6.80 -0.03 -0.44% 6.86 7.03 6.80 190,458
Jan 11 2022 6.83 0.21 3.17% 6.59 6.84 6.50 133,713
Jan 10 2022 6.62 -0.12 -1.78% 6.70 6.74 6.35 135,305
Jan 07 2022 6.74 -0.01 -0.15% 6.74 6.8599 6.67 95,747
Jan 06 2022 6.75 -0.06 -0.88% 6.81 6.87 6.58 141,084
Jan 05 2022 6.81 -0.06 -0.87% 6.90 7.00 6.79 203,208
Jan 04 2022 6.87 -0.11 -1.58% 6.98 7.1049 6.83 152,898
Jan 03 2022 6.98 0.19 2.8% 6.82 7.07 6.78 180,130
Dec 31 2021 6.79 0.02 0.3% 6.72 6.82 6.67 111,002
Dec 30 2021 6.77 0.10 1.5% 6.67 6.93 6.66 129,829
Dec 29 2021 6.67 -0.04 -0.6% 6.67 6.81 6.57 75,323
See More Historical Prices ยป
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:20220129 12:38:40