AGS

PlayAGS Historical Data

AGS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 3.76 -0.30 -7.43% 4.00 4.04 3.62 438,135
Sep 18 2020 4.0617 -0.16 -3.75% 4.28 4.37 4.03 515,163
Sep 17 2020 4.22 -0.14 -3.21% 4.24 4.49 4.14 177,038
Sep 16 2020 4.36 0.03 0.69% 4.34 4.4754 4.18 200,386
Sep 15 2020 4.33 0.39 9.9% 4.00 4.34 3.91 484,635
Sep 14 2020 3.94 0.18 4.79% 3.80 3.99 3.736 221,706
Sep 11 2020 3.76 -0.12 -3.09% 3.86 3.88 3.61 286,980
Sep 10 2020 3.88 0.11 2.92% 3.72 4.08 3.70 435,403
Sep 09 2020 3.77 0.07 1.89% 3.74 3.79 3.64 270,277
Sep 08 2020 3.70 0.08 2.21% 3.72 3.925 3.5434 282,054
Sep 07 2020 3.62 0.00 +0.00% 3.94 3.945 3.52 0
Sep 04 2020 3.62 -0.24 -6.22% 3.94 3.945 3.52 285,977
Sep 03 2020 3.86 -0.11 -2.77% 4.04 4.19 3.82 273,195
Sep 02 2020 3.97 -0.05 -1.24% 4.03 4.1573 3.90 180,862
Sep 01 2020 4.02 0.02 0.5% 3.98 4.20 3.93 162,068
Aug 31 2020 4.00 -0.27 -6.32% 4.32 4.3338 4.00 229,771
Aug 28 2020 4.27 0.20 4.83% 4.14 4.30 4.10 219,190
Aug 27 2020 4.0731 0.16 4.17% 3.94 4.14 3.94 175,824
Aug 26 2020 3.91 0.06 1.56% 3.97 4.10 3.85 201,606
Aug 25 2020 3.85 -0.02 -0.52% 3.87 4.01 3.77 190,556
Aug 24 2020 3.87 -0.15 -3.73% 4.12 4.18 3.80 447,704
Aug 21 2020 4.02 -0.24 -5.63% 4.25 4.30 4.00 194,184
Aug 20 2020 4.26 0.19 4.67% 4.06 4.50 3.87 166,525
Aug 19 2020 4.07 -0.06 -1.45% 4.19 4.19 3.97 226,100
Aug 18 2020 4.13 -0.09 -2.13% 4.27 4.27 4.01 238,784
Aug 17 2020 4.22 0.02 0.48% 4.26 4.27 4.08 180,140
Aug 14 2020 4.20 -0.16 -3.67% 4.32 4.37 4.151 204,671
Aug 13 2020 4.36 0.00 0.0% 4.36 4.54 4.27 281,301
Aug 12 2020 4.36 0.10 2.35% 4.36 4.4383 4.25 304,359
Aug 11 2020 4.26 -0.01 -0.23% 4.32 4.555 4.26 461,964
Aug 10 2020 4.27 0.18 4.4% 4.20 4.36 4.19 354,130
Aug 07 2020 4.09 0.11 2.76% 4.07 4.1516 3.80 452,892
Aug 06 2020 3.98 0.31 8.45% 3.59 4.00 3.50 791,496
Aug 05 2020 3.67 0.10 2.8% 3.57 3.72 3.47 330,697
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
Jul 03 2020 3.65 0.00 +0.00% 3.77 3.85 3.55 0
Jul 02 2020 3.65 0.04 1.11% 3.77 3.85 3.55 468,087
Jul 01 2020 3.61 0.26 7.76% 3.39 3.70 3.38 724,279
Jun 30 2020 3.35 0.20 6.35% 3.38 3.41 3.08 859,811
Jun 29 2020 3.15 -0.19 -5.69% 3.37 3.38 3.00 1,071,487
Jun 26 2020 3.34 -0.36 -9.73% 3.85 3.90 3.2101 1,729,689
Jun 25 2020 3.70 -0.23 -5.85% 3.81 3.92 3.631 645,537
Jun 24 2020 3.93 -0.09 -2.24% 3.95 4.01 3.69 526,863
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:20200922 07:05:15