PlayAGS, Inc. (AGS)
NYSE: AGS · Real-Time Price · USD
11.65
-0.01 (-0.09%)
Nov 21, 2024, 4:00 PM EST - Market closed
PlayAGS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 21, 2024 | 11.67 | 11.67 | 11.65 | 11.65 | 11.65 | -0.09% | 73,891 |
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 |
Jul 31, 2024 | 11.45 | 11.49 | 11.45 | 11.45 | 11.45 | - | 242,992 |
Jul 30, 2024 | 11.43 | 11.46 | 11.43 | 11.45 | 11.45 | 0.17% | 315,364 |
Jul 29, 2024 | 11.49 | 11.49 | 11.43 | 11.43 | 11.43 | - | 192,761 |
Jul 26, 2024 | 11.45 | 11.50 | 11.43 | 11.43 | 11.43 | 0.26% | 191,287 |
Jul 25, 2024 | 11.41 | 11.43 | 11.39 | 11.40 | 11.40 | - | 269,092 |
Jul 24, 2024 | 11.43 | 11.47 | 11.40 | 11.40 | 11.40 | -0.44% | 250,961 |
Jul 23, 2024 | 11.45 | 11.50 | 11.42 | 11.45 | 11.45 | 0.26% | 340,510 |
Jul 22, 2024 | 11.38 | 11.44 | 11.38 | 11.42 | 11.42 | 0.26% | 306,040 |
Jul 19, 2024 | 11.42 | 11.45 | 11.39 | 11.39 | 11.39 | - | 153,766 |
Jul 18, 2024 | 11.43 | 11.44 | 11.38 | 11.39 | 11.39 | -0.09% | 170,036 |
Jul 17, 2024 | 11.39 | 11.45 | 11.34 | 11.40 | 11.40 | -0.35% | 242,155 |
Jul 16, 2024 | 11.44 | 11.46 | 11.42 | 11.44 | 11.44 | 0.44% | 362,120 |
Jul 15, 2024 | 11.45 | 11.46 | 11.31 | 11.39 | 11.39 | -0.09% | 242,839 |
Jul 12, 2024 | 11.46 | 11.49 | 11.35 | 11.40 | 11.40 | -0.52% | 262,580 |
Jul 11, 2024 | 11.45 | 11.49 | 11.41 | 11.46 | 11.46 | 0.61% | 294,554 |
Jul 10, 2024 | 11.47 | 11.49 | 11.35 | 11.39 | 11.39 | -0.18% | 247,958 |
Jul 9, 2024 | 11.41 | 11.43 | 11.39 | 11.41 | 11.41 | 0.26% | 266,210 |
Jul 8, 2024 | 11.36 | 11.44 | 11.35 | 11.38 | 11.38 | 0.09% | 283,135 |
Jul 5, 2024 | 11.36 | 11.37 | 11.31 | 11.37 | 11.37 | 0.18% | 338,092 |
Jul 3, 2024 | 11.36 | 11.37 | 11.09 | 11.35 | 11.35 | -0.09% | 390,278 |