PlayAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	12.10	12.11	12.10	12.11	12.11	-0.08%	234,222
Feb 28, 2025	12.11	12.13	12.09	12.12	12.12	0.17%	524,283
Feb 27, 2025	12.11	12.11	12.09	12.10	12.10	-0.17%	497,265
Feb 26, 2025	12.10	12.12	12.10	12.12	12.12	0.17%	116,820
Feb 25, 2025	12.13	12.13	12.10	12.10	12.10	0.08%	268,522
Feb 24, 2025	12.08	12.16	12.08	12.09	12.09	0.08%	555,339
Feb 21, 2025	12.09	12.11	12.07	12.08	12.08	-	623,133
Feb 20, 2025	12.09	12.09	12.07	12.08	12.08	-0.17%	374,451
Feb 19, 2025	12.08	12.10	12.08	12.10	12.10	0.17%	334,575
Feb 18, 2025	12.08	12.09	12.08	12.08	12.08	-0.08%	219,043
Feb 14, 2025	12.09	12.09	12.08	12.09	12.09	-	164,023
Feb 13, 2025	12.08	12.09	12.06	12.09	12.09	0.17%	359,940
Feb 12, 2025	12.07	12.08	12.07	12.07	12.07	-0.08%	298,900
Feb 11, 2025	12.06	12.09	12.06	12.08	12.08	-	238,919
Feb 10, 2025	12.06	12.09	12.06	12.08	12.08	0.08%	206,392
Feb 7, 2025	12.07	12.08	12.06	12.07	12.07	-0.08%	215,754
Feb 6, 2025	12.08	12.08	12.07	12.08	12.08	-0.08%	141,963
Feb 5, 2025	12.07	12.09	12.06	12.09	12.09	0.17%	197,636
Feb 4, 2025	12.01	12.09	12.01	12.07	12.07	0.50%	338,199
Feb 3, 2025	12.01	12.09	11.97	12.01	12.01	-0.25%	363,018
Jan 31, 2025	12.02	12.05	12.00	12.04	12.04	-	428,880
Jan 30, 2025	12.00	12.06	12.00	12.04	12.04	0.42%	229,214
Jan 29, 2025	12.02	12.02	11.98	11.99	11.99	-0.33%	106,399
Jan 28, 2025	12.00	12.03	11.98	12.03	12.03	0.33%	188,989
Jan 27, 2025	11.95	12.04	11.88	11.99	11.99	0.42%	851,312
Jan 24, 2025	11.88	11.94	11.88	11.94	11.94	0.42%	122,054
Jan 23, 2025	11.89	11.91	11.88	11.89	11.89	-	240,091
Jan 22, 2025	11.86	11.89	11.86	11.89	11.89	0.08%	403,992
Jan 21, 2025	11.84	11.88	11.84	11.88	11.88	0.17%	154,080
Jan 17, 2025	11.85	11.88	11.84	11.86	11.86	-0.08%	247,046
Jan 16, 2025	11.88	11.90	11.85	11.87	11.87	-0.25%	233,752
Jan 15, 2025	11.90	11.91	11.86	11.90	11.90	0.42%	149,886
Jan 14, 2025	11.85	11.85	11.83	11.85	11.85	0.08%	270,435
Jan 13, 2025	11.80	11.90	11.78	11.84	11.84	-0.17%	275,270
Jan 10, 2025	11.60	11.87	11.60	11.86	11.86	1.72%	314,119
Jan 8, 2025	11.60	11.69	11.59	11.66	11.66	0.60%	394,608
Jan 7, 2025	11.59	11.60	11.55	11.59	11.59	-	288,978
Jan 6, 2025	11.58	11.59	11.53	11.59	11.59	-	139,071
Jan 3, 2025	11.51	11.63	11.51	11.59	11.59	0.43%	268,528
Jan 2, 2025	11.57	11.59	11.53	11.54	11.54	0.09%	777,909
Dec 31, 2024	11.54	11.55	11.50	11.53	11.53	0.26%	133,832
Dec 30, 2024	11.50	11.52	11.46	11.50	11.50	0.26%	123,783
Dec 27, 2024	11.53	11.55	11.43	11.47	11.47	-0.95%	272,877
Dec 26, 2024	11.51	11.59	11.51	11.58	11.58	0.52%	92,274
Dec 24, 2024	11.49	11.52	11.47	11.52	11.52	0.44%	62,783
Dec 23, 2024	11.50	11.52	11.45	11.47	11.47	-0.17%	266,689
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