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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202411.6711.6711.6511.6511.65-0.09%73,891
Nov 20, 202411.7111.7211.6611.6611.66-0.43%96,981
Nov 19, 202411.6411.7111.6311.7111.710.52%121,068
Nov 18, 202411.6611.6611.6311.6511.650.17%210,907
Nov 15, 202411.6611.6611.6311.6311.63-0.17%94,665
Nov 14, 202411.6311.6611.6211.6511.650.09%193,703
Nov 13, 202411.6211.6611.6011.6411.640.09%164,706
Nov 12, 202411.6611.6611.6111.6311.63-0.17%254,589
Nov 11, 202411.6311.6511.6311.6511.650.17%211,475
Nov 8, 202411.6311.6411.6311.6311.63-0.09%171,718
Nov 7, 202411.6511.6811.6311.6411.64-180,598
Nov 6, 202411.6611.7111.6311.6411.64-0.17%316,355
Nov 5, 202411.6511.6611.6311.6611.660.09%121,787
Nov 4, 202411.6311.6711.6311.6511.65-0.17%135,251
Nov 1, 202411.6511.6711.6211.6711.670.34%181,400
Oct 31, 202411.6111.6311.6111.6311.63-126,752
Oct 30, 202411.6211.6611.6011.6311.630.17%144,054
Oct 29, 202411.6011.6211.6011.6111.61-150,985
Oct 28, 202411.5811.6111.5811.6111.610.26%210,982
Oct 25, 202411.6111.6111.5711.5811.58-0.26%423,645
Oct 24, 202411.6111.6311.6111.6111.61-0.09%113,137
Oct 23, 202411.6211.6311.6211.6211.62-83,856
Oct 22, 202411.6211.6511.6211.6211.62-146,013
Oct 21, 202411.6511.6511.6211.6211.62-0.17%183,462
Oct 18, 202411.6511.6511.6211.6411.64-82,526
Oct 17, 202411.6311.6411.6111.6411.640.17%126,630
Oct 16, 202411.6011.6611.5811.6211.620.17%435,559
Oct 15, 202411.6211.6211.6011.6011.60-262,302
Oct 14, 202411.6011.6211.6011.6011.60-0.17%95,256
Oct 11, 202411.6211.6211.6011.6211.620.09%108,090
Oct 10, 202411.6111.6211.6011.6111.61-0.43%283,238
Oct 9, 202411.6011.7411.6011.6611.660.52%129,708
Oct 8, 202411.6311.7211.5811.6011.600.09%263,694
Oct 7, 202411.5511.6411.5411.5911.590.35%209,973
Oct 4, 202411.5111.5711.5011.5511.550.43%104,827
Oct 3, 202411.3811.5011.3811.5011.500.61%243,592
Oct 2, 202411.3811.4311.3811.4311.430.18%156,339
Oct 1, 202411.3711.4211.3711.4111.410.18%164,526
Sep 30, 202411.3611.4011.3611.3911.390.26%151,315
Sep 27, 202411.3811.3811.3611.3611.36-0.18%223,469
Sep 26, 202411.3711.4011.3711.3811.380.09%138,777
Sep 25, 202411.3311.3911.3311.3711.370.18%148,542
Sep 24, 202411.3511.3611.3411.3511.350.18%129,747
Sep 23, 202411.2911.3611.2911.3311.330.27%164,467
Sep 20, 202411.2811.3811.2811.3011.30-751,188
Sep 19, 202411.3111.3111.2711.3011.300.44%174,194
Sep 18, 202411.3111.3311.2211.2511.25-0.53%469,316
Sep 17, 202411.3311.3411.3111.3111.31-189,662
Sep 16, 202411.3111.3311.3011.3111.31-0.09%198,499
Sep 13, 202411.3511.3511.3111.3211.320.18%212,592
Sep 12, 202411.2811.3211.2811.3011.300.18%96,670
Sep 11, 202411.2711.3011.2211.2811.280.09%118,257
Sep 10, 202411.2911.3011.2711.2711.27-0.18%226,409
Sep 9, 202411.2711.3111.2611.2911.290.09%187,426
Sep 6, 202411.3111.3111.2611.2811.28-176,188
Sep 5, 202411.3411.3411.2711.2811.28-0.18%104,606
Sep 4, 202411.3011.3211.3011.3011.30-0.09%153,449
Sep 3, 202411.3011.3311.3011.3111.31-0.09%192,865
Aug 30, 202411.3511.3511.2911.3211.320.18%147,866
Aug 29, 202411.3011.3211.3011.3011.30-90,294
Aug 28, 202411.3411.3411.2911.3011.30-0.09%144,643
Aug 27, 202411.3411.3411.3011.3111.31-0.26%152,380
Aug 26, 202411.3611.3611.3011.3411.34-132,594
Aug 23, 202411.2911.3411.2911.3411.340.53%123,981
Aug 22, 202411.3211.3211.2711.2811.28-0.27%176,335
Aug 21, 202411.3011.3411.3011.3111.310.09%120,734
Aug 20, 202411.3311.3311.3011.3011.30-0.18%205,040
Aug 19, 202411.3111.3211.3011.3211.320.18%101,100
Aug 16, 202411.2911.3411.2911.3011.30-126,471
Aug 15, 202411.3411.3511.2911.3011.300.09%162,329
Aug 14, 202411.3611.3711.2911.2911.29-0.53%267,687
Aug 13, 202411.3111.3611.2911.3511.350.27%209,624
Aug 12, 202411.2911.3511.2911.3211.32-346,654
Aug 9, 202411.3311.3711.3211.3211.32-0.18%257,124
Aug 8, 202411.3511.3811.3311.3411.34-0.26%275,816
Aug 7, 202411.4211.4511.3511.3711.37-0.70%304,524
Aug 6, 202411.3511.4711.3011.4511.451.06%434,384
Aug 5, 202411.4011.4511.2511.3311.33-1.05%1,708,529
Aug 2, 202411.4111.4911.4111.4511.45-0.09%500,085
Aug 1, 202411.4511.4711.4511.4611.460.09%213,270
Jul 31, 202411.4511.4911.4511.4511.45-242,992
Jul 30, 202411.4311.4611.4311.4511.450.17%315,364
Jul 29, 202411.4911.4911.4311.4311.43-192,761
Jul 26, 202411.4511.5011.4311.4311.430.26%191,287
Jul 25, 202411.4111.4311.3911.4011.40-269,092
Jul 24, 202411.4311.4711.4011.4011.40-0.44%250,961
Jul 23, 202411.4511.5011.4211.4511.450.26%340,510
Jul 22, 202411.3811.4411.3811.4211.420.26%306,040
Jul 19, 202411.4211.4511.3911.3911.39-153,766
Jul 18, 202411.4311.4411.3811.3911.39-0.09%170,036
Jul 17, 202411.3911.4511.3411.4011.40-0.35%242,155
Jul 16, 202411.4411.4611.4211.4411.440.44%362,120
Jul 15, 202411.4511.4611.3111.3911.39-0.09%242,839
Jul 12, 202411.4611.4911.3511.4011.40-0.52%262,580
Jul 11, 202411.4511.4911.4111.4611.460.61%294,554
Jul 10, 202411.4711.4911.3511.3911.39-0.18%247,958
Jul 9, 202411.4111.4311.3911.4111.410.26%266,210
Jul 8, 202411.3611.4411.3511.3811.380.09%283,135
Jul 5, 202411.3611.3711.3111.3711.370.18%338,092
Jul 3, 202411.3611.3711.0911.3511.35-0.09%390,278