PlayAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.47	11.52	11.45	11.49	11.49	-	385,829
Dec 19, 2024	11.52	11.56	11.49	11.49	11.49	-0.35%	403,013
Dec 18, 2024	11.60	11.60	11.52	11.53	11.53	0.09%	215,125
Dec 17, 2024	11.44	11.52	11.44	11.52	11.52	0.44%	80,353
Dec 16, 2024	11.45	11.48	11.44	11.47	11.47	0.17%	112,221
Dec 13, 2024	11.44	11.47	11.44	11.45	11.45	-0.09%	56,234
Dec 12, 2024	11.46	11.47	11.43	11.46	11.46	0.26%	128,063
Dec 11, 2024	11.46	11.48	11.43	11.43	11.43	-0.17%	219,729
Dec 10, 2024	11.45	11.50	11.44	11.45	11.45	-0.17%	122,721
Dec 9, 2024	11.45	11.48	11.36	11.47	11.47	0.09%	282,197
Dec 6, 2024	11.56	11.63	11.43	11.46	11.46	-0.87%	337,364
Dec 5, 2024	11.57	11.62	11.56	11.56	11.56	-0.17%	641,572
Dec 4, 2024	11.62	11.65	11.54	11.58	11.58	-0.17%	622,272
Dec 3, 2024	11.65	11.67	11.60	11.60	11.60	-0.17%	186,789
Dec 2, 2024	11.63	11.66	11.62	11.62	11.62	-	256,399
Nov 29, 2024	11.64	11.64	11.60	11.62	11.62	-	199,649
Nov 27, 2024	11.64	11.64	11.61	11.62	11.62	-	251,295
Nov 26, 2024	11.63	11.64	11.61	11.62	11.62	-0.09%	211,394
Nov 25, 2024	11.65	11.67	11.63	11.63	11.63	-0.26%	178,401
Nov 22, 2024	11.65	11.66	11.65	11.66	11.66	0.09%	139,261
Nov 21, 2024	11.67	11.67	11.65	11.65	11.65	-0.09%	73,892
Nov 20, 2024	11.71	11.72	11.66	11.66	11.66	-0.43%	96,981
Nov 19, 2024	11.64	11.71	11.63	11.71	11.71	0.52%	121,068
Nov 18, 2024	11.66	11.66	11.63	11.65	11.65	0.17%	210,907
Nov 15, 2024	11.66	11.66	11.63	11.63	11.63	-0.17%	94,665
Nov 14, 2024	11.63	11.66	11.62	11.65	11.65	0.09%	193,703
Nov 13, 2024	11.62	11.66	11.60	11.64	11.64	0.09%	164,706
Nov 12, 2024	11.66	11.66	11.61	11.63	11.63	-0.17%	254,589
Nov 11, 2024	11.63	11.65	11.63	11.65	11.65	0.17%	211,475
Nov 8, 2024	11.63	11.64	11.63	11.63	11.63	-0.09%	171,718
Nov 7, 2024	11.65	11.68	11.63	11.64	11.64	-	180,598
Nov 6, 2024	11.66	11.71	11.63	11.64	11.64	-0.17%	316,355
Nov 5, 2024	11.65	11.66	11.63	11.66	11.66	0.09%	121,787
Nov 4, 2024	11.63	11.67	11.63	11.65	11.65	-0.17%	135,251
Nov 1, 2024	11.65	11.67	11.62	11.67	11.67	0.34%	181,400
Oct 31, 2024	11.61	11.63	11.61	11.63	11.63	-	126,752
Oct 30, 2024	11.62	11.66	11.60	11.63	11.63	0.17%	144,054
Oct 29, 2024	11.60	11.62	11.60	11.61	11.61	-	150,985
Oct 28, 2024	11.58	11.61	11.58	11.61	11.61	0.26%	210,982
Oct 25, 2024	11.61	11.61	11.57	11.58	11.58	-0.26%	423,645
Oct 24, 2024	11.61	11.63	11.61	11.61	11.61	-0.09%	113,137
Oct 23, 2024	11.62	11.63	11.62	11.62	11.62	-	83,856
Oct 22, 2024	11.62	11.65	11.62	11.62	11.62	-	146,013
Oct 21, 2024	11.65	11.65	11.62	11.62	11.62	-0.17%	183,462
Oct 18, 2024	11.65	11.65	11.62	11.64	11.64	-	82,526
Oct 17, 2024	11.63	11.64	11.61	11.64	11.64	0.17%	126,630
Oct 16, 2024	11.60	11.66	11.58	11.62	11.62	0.17%	435,559
Oct 15, 2024	11.62	11.62	11.60	11.60	11.60	-	262,302
Oct 14, 2024	11.60	11.62	11.60	11.60	11.60	-0.17%	95,256
Oct 11, 2024	11.62	11.62	11.60	11.62	11.62	0.09%	108,090
Oct 10, 2024	11.61	11.62	11.60	11.61	11.61	-0.43%	283,238
Oct 9, 2024	11.60	11.74	11.60	11.66	11.66	0.52%	129,708
Oct 8, 2024	11.63	11.72	11.58	11.60	11.60	0.09%	263,694
Oct 7, 2024	11.55	11.64	11.54	11.59	11.59	0.35%	209,973
Oct 4, 2024	11.51	11.57	11.50	11.55	11.55	0.43%	104,827
Oct 3, 2024	11.38	11.50	11.38	11.50	11.50	0.61%	243,592
Oct 2, 2024	11.38	11.43	11.38	11.43	11.43	0.18%	156,339
Oct 1, 2024	11.37	11.42	11.37	11.41	11.41	0.18%	164,526
Sep 30, 2024	11.36	11.40	11.36	11.39	11.39	0.26%	151,315
Sep 27, 2024	11.38	11.38	11.36	11.36	11.36	-0.18%	223,469
Sep 26, 2024	11.37	11.40	11.37	11.38	11.38	0.09%	138,777
Sep 25, 2024	11.33	11.39	11.33	11.37	11.37	0.18%	148,542
Sep 24, 2024	11.35	11.36	11.34	11.35	11.35	0.18%	129,747
Sep 23, 2024	11.29	11.36	11.29	11.33	11.33	0.27%	164,467
Sep 20, 2024	11.28	11.38	11.28	11.30	11.30	-	751,188
Sep 19, 2024	11.31	11.31	11.27	11.30	11.30	0.44%	174,194
Sep 18, 2024	11.31	11.33	11.22	11.25	11.25	-0.53%	469,316
Sep 17, 2024	11.33	11.34	11.31	11.31	11.31	-	189,662
Sep 16, 2024	11.31	11.33	11.30	11.31	11.31	-0.09%	198,499
Sep 13, 2024	11.35	11.35	11.31	11.32	11.32	0.18%	212,592
Sep 12, 2024	11.28	11.32	11.28	11.30	11.30	0.18%	96,670
Sep 11, 2024	11.27	11.30	11.22	11.28	11.28	0.09%	118,257
Sep 10, 2024	11.29	11.30	11.27	11.27	11.27	-0.18%	226,409
Sep 9, 2024	11.27	11.31	11.26	11.29	11.29	0.09%	187,426
Sep 6, 2024	11.31	11.31	11.26	11.28	11.28	-	176,188
Sep 5, 2024	11.34	11.34	11.27	11.28	11.28	-0.18%	104,606
Sep 4, 2024	11.30	11.32	11.30	11.30	11.30	-0.09%	153,449
Sep 3, 2024	11.30	11.33	11.30	11.31	11.31	-0.09%	192,865
Aug 30, 2024	11.35	11.35	11.29	11.32	11.32	0.18%	147,866
Aug 29, 2024	11.30	11.32	11.30	11.30	11.30	-	90,294
Aug 28, 2024	11.34	11.34	11.29	11.30	11.30	-0.09%	144,643
Aug 27, 2024	11.34	11.34	11.30	11.31	11.31	-0.26%	152,380
Aug 26, 2024	11.36	11.36	11.30	11.34	11.34	-	132,594
Aug 23, 2024	11.29	11.34	11.29	11.34	11.34	0.53%	123,981
Aug 22, 2024	11.32	11.32	11.27	11.28	11.28	-0.27%	176,335
Aug 21, 2024	11.30	11.34	11.30	11.31	11.31	0.09%	120,734
Aug 20, 2024	11.33	11.33	11.30	11.30	11.30	-0.18%	205,040
Aug 19, 2024	11.31	11.32	11.30	11.32	11.32	0.18%	101,100
Aug 16, 2024	11.29	11.34	11.29	11.30	11.30	-	126,471
Aug 15, 2024	11.34	11.35	11.29	11.30	11.30	0.09%	162,329
Aug 14, 2024	11.36	11.37	11.29	11.29	11.29	-0.53%	267,687
Aug 13, 2024	11.31	11.36	11.29	11.35	11.35	0.27%	209,624
Aug 12, 2024	11.29	11.35	11.29	11.32	11.32	-	346,654
Aug 9, 2024	11.33	11.37	11.32	11.32	11.32	-0.18%	257,124
Aug 8, 2024	11.35	11.38	11.33	11.34	11.34	-0.26%	275,816
Aug 7, 2024	11.42	11.45	11.35	11.37	11.37	-0.70%	304,524
Aug 6, 2024	11.35	11.47	11.30	11.45	11.45	1.06%	434,384
Aug 5, 2024	11.40	11.45	11.25	11.33	11.33	-1.05%	1,708,529
Aug 2, 2024	11.41	11.49	11.41	11.45	11.45	-0.09%	500,085
Aug 1, 2024	11.45	11.47	11.45	11.46	11.46	0.09%	213,270