PlayAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	144,100
Oct 29, 2024	11.60	11.62	11.60	11.61	11.61	-	151,000
Oct 28, 2024	11.58	11.61	11.58	11.61	11.61	0.26%	211,000
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	-	83,900
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%	183,500
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%	435,600
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%	95,300
Oct 11, 2024	11.62	11.62	11.60	11.62	11.62	0.09%	108,100
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%	263,700
Oct 7, 2024	11.55	11.64	11.54	11.59	11.59	0.35%	210,000
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%	243,600
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%	223,500
Sep 26, 2024	11.37	11.40	11.37	11.38	11.38	0.09%	138,800
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%	164,500
Sep 20, 2024	11.28	11.38	11.28	11.30	11.30	-	751,200
Sep 19, 2024	11.31	11.31	11.27	11.30	11.30	0.44%	174,200
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	-	189,700
Sep 16, 2024	11.31	11.33	11.30	11.31	11.31	-0.09%	198,500
Sep 13, 2024	11.35	11.35	11.31	11.32	11.32	0.18%	212,600
Sep 12, 2024	11.28	11.32	11.28	11.30	11.30	0.18%	96,700
Sep 11, 2024	11.27	11.30	11.22	11.28	11.28	0.09%	118,300
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	-	176,200
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%	153,459
Sep 3, 2024	11.30	11.33	11.30	11.31	11.31	-0.09%	192,900
Aug 30, 2024	11.35	11.35	11.29	11.32	11.32	0.18%	147,900
Aug 29, 2024	11.30	11.32	11.30	11.30	11.30	-	90,300
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%	152,400
Aug 26, 2024	11.36	11.36	11.30	11.34	11.34	-	132,600
Aug 23, 2024	11.29	11.34	11.29	11.34	11.34	0.53%	124,000
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	-	126,500
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%	267,700
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	-	346,700
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%	434,400
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%	500,100
Aug 1, 2024	11.45	11.47	11.45	11.46	11.46	0.09%	213,300
Jul 31, 2024	11.45	11.49	11.45	11.45	11.45	-	243,000
Jul 30, 2024	11.43	11.46	11.43	11.45	11.45	0.17%	315,400
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%	191,300
Jul 25, 2024	11.41	11.43	11.39	11.40	11.40	-	269,100
Jul 24, 2024	11.43	11.47	11.40	11.40	11.40	-0.44%	251,000
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
Jul 2, 2024	11.44	11.47	11.31	11.36	11.36	-0.70%	538,246
Jul 1, 2024	11.40	11.50	11.40	11.44	11.44	-0.52%	350,475
Jun 28, 2024	11.40	11.50	11.36	11.50	11.50	0.97%	1,135,936
Jun 27, 2024	11.42	11.45	11.38	11.39	11.39	-0.18%	426,763
Jun 26, 2024	11.45	11.49	11.39	11.41	11.41	-0.52%	352,434
Jun 25, 2024	11.51	11.52	11.46	11.47	11.47	-0.43%	347,664
Jun 24, 2024	11.52	11.54	11.46	11.52	11.52	-0.09%	355,139
Jun 21, 2024	11.55	11.59	11.52	11.53	11.53	-	318,644
Jun 20, 2024	11.56	11.60	11.53	11.53	11.53	-0.26%	225,658
Jun 18, 2024	11.50	11.61	11.50	11.56	11.56	0.26%	180,478
Jun 17, 2024	11.52	11.56	11.52	11.53	11.53	-0.35%	154,915
Jun 14, 2024	11.51	11.58	11.46	11.57	11.57	-0.09%	610,901
Jun 13, 2024	11.49	11.61	11.48	11.58	11.58	0.61%	545,567
Jun 12, 2024	11.55	11.56	11.51	11.51	11.51	-0.35%	678,240
Jun 11, 2024	11.66	11.68	11.45	11.55	11.55	-0.60%	486,718