PlayAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	12.25	12.25	12.24	12.25	12.25	-0.24%	367,553
May 22, 2025	12.20	12.32	12.18	12.28	12.28	0.49%	938,622
May 21, 2025	12.19	12.23	12.19	12.22	12.22	0.08%	352,089
May 20, 2025	12.19	12.22	12.19	12.21	12.21	0.16%	355,573
May 19, 2025	12.18	12.22	12.18	12.19	12.19	0.08%	312,121
May 16, 2025	12.20	12.21	12.16	12.18	12.18	0.08%	225,223
May 15, 2025	12.19	12.25	12.16	12.17	12.17	-0.33%	217,489
May 14, 2025	12.25	12.26	12.18	12.21	12.21	0.33%	963,314
May 13, 2025	12.17	12.32	12.16	12.17	12.17	0.33%	1,341,629
May 12, 2025	12.14	12.17	12.13	12.13	12.13	0.08%	298,146
May 9, 2025	12.07	12.14	12.07	12.12	12.12	0.41%	433,582
May 8, 2025	12.12	12.13	12.07	12.07	12.07	-0.49%	503,870
May 7, 2025	12.14	12.15	12.10	12.13	12.13	0.08%	269,023
May 6, 2025	12.17	12.17	12.08	12.12	12.12	-0.41%	326,142
May 5, 2025	12.11	12.18	12.05	12.17	12.17	0.33%	550,842
May 2, 2025	12.10	12.13	12.08	12.13	12.13	0.41%	552,779
May 1, 2025	12.08	12.10	12.07	12.08	12.08	-0.33%	467,381
Apr 30, 2025	12.11	12.12	12.08	12.12	12.12	0.08%	739,298
Apr 29, 2025	12.14	12.14	12.09	12.11	12.11	-	359,215
Apr 28, 2025	12.08	12.11	12.07	12.11	12.11	0.17%	327,911
Apr 25, 2025	12.06	12.09	12.04	12.09	12.09	0.08%	137,313
Apr 24, 2025	12.03	12.09	12.03	12.08	12.08	0.17%	329,075
Apr 23, 2025	12.10	12.10	12.06	12.06	12.06	-0.08%	308,821
Apr 22, 2025	12.04	12.07	12.01	12.07	12.07	0.08%	415,585
Apr 21, 2025	12.01	12.07	12.00	12.06	12.06	0.33%	388,011
Apr 17, 2025	11.91	12.03	11.91	12.02	12.02	0.42%	450,658
Apr 16, 2025	11.95	11.97	11.87	11.97	11.97	0.42%	963,698
Apr 15, 2025	11.89	11.93	11.85	11.92	11.92	0.59%	392,257
Apr 14, 2025	11.93	11.93	11.80	11.85	11.85	-0.84%	928,764
Apr 11, 2025	11.89	11.98	11.89	11.95	11.95	0.17%	548,318
Apr 10, 2025	11.95	11.99	11.89	11.93	11.93	-0.17%	930,277
Apr 9, 2025	11.78	12.03	11.78	11.95	11.95	1.01%	1,837,009
Apr 8, 2025	12.04	12.05	11.81	11.83	11.83	-0.76%	1,147,132
Apr 7, 2025	11.89	12.05	11.89	11.92	11.92	-0.50%	1,042,849
Apr 4, 2025	12.08	12.10	11.97	11.98	11.98	-1.07%	1,318,286
Apr 3, 2025	12.07	12.12	12.07	12.11	12.11	-0.16%	278,023
Apr 2, 2025	12.08	12.13	12.07	12.13	12.13	0.33%	425,741
Apr 1, 2025	12.09	12.10	12.08	12.09	12.09	-0.17%	303,397
Mar 31, 2025	12.11	12.12	12.08	12.11	12.11	-0.08%	302,866
Mar 28, 2025	12.12	12.13	12.10	12.12	12.12	-0.08%	302,706
Mar 27, 2025	12.14	12.14	12.11	12.13	12.13	-	147,224
Mar 26, 2025	12.13	12.14	12.12	12.13	12.13	-0.08%	270,171
Mar 25, 2025	12.13	12.15	12.12	12.14	12.14	-0.08%	387,204
Mar 24, 2025	12.13	12.16	12.13	12.15	12.15	0.16%	320,076
Mar 21, 2025	12.09	12.14	12.09	12.13	12.13	-0.08%	341,145
Mar 20, 2025	12.10	12.14	12.09	12.14	12.14	0.17%	142,772
Mar 19, 2025	12.10	12.12	12.08	12.12	12.12	0.25%	169,102
Mar 18, 2025	12.07	12.09	12.04	12.09	12.09	0.08%	194,234
Mar 17, 2025	12.03	12.08	12.03	12.08	12.08	0.50%	180,468
Mar 14, 2025	11.92	12.02	11.92	12.02	12.02	0.67%	500,095