APM Terminals Bahrain B.S.C. (BAX:APMTB)
1.070
0.00 (0.00%)
At close: Jul 30, 2025
Everi Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 7,431 |
Jul 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.13% | 5,000 |
Jul 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 15,500 |
Jul 9, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 20,875 |
Jul 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,971 |
Jul 3, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 35,500 |
Jul 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,643 |
Jul 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 8,074 |
Jun 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 16,940 |
Jun 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 10,500 |
Jun 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 7,487 |
Jun 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,634 |
Jun 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 2,000 |
Jun 12, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.03% | 19,681 |
May 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.09% | 5,000 |
May 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.09% | 10,010 |
May 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 3,975 |
May 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.56% | 17,010 |
May 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.37% | 5,778 |
May 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.28% | 10,070 |
May 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.18% | 9,235 |
May 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 1,523 |
May 8, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.40% | 10,088 |
May 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 4,301 |
May 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,000 |
Apr 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.28% | 10,650 |
Apr 29, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.74% | 4,250 |
Apr 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 10,045 |
Apr 27, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.42% | 6,500 |
Apr 24, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 30,000 |
Apr 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.39% | 3,665 |
Apr 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.37% | 5,000 |
Apr 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 2,000 |
Apr 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | 3,000 |
Apr 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.09% | 10,300 |
Apr 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.50% | 1,500 |
Apr 13, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 2.40% | 10,315 |
Apr 10, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 44,950 |
Apr 9, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.05% | 7,211 |
Apr 6, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.78% | 5,957 |
Apr 3, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -6.96% | 4,059 |
Apr 2, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.04 | -2.54% | 15,067 |
Mar 27, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.07 | -0.84% | 9,510 |
Mar 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.08 | - | 2,455 |
Mar 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.08 | 1.28% | 4,244 |
Mar 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.06 | - | 33,320 |
Mar 23, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.06 | 0.34% | 31,000 |
Mar 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.06 | 0.52% | 40,000 |
Mar 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.05 | -0.43% | 7,000 |
Mar 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.06 | -1.27% | 4,000 |