PlayAGS, Inc. (AGS)
NYSE: AGS · Real-Time Price · USD
11.95
+0.12 (1.01%)
At close: Apr 9, 2025, 4:00 PM
12.03
+0.08 (0.67%)
Pre-market: Apr 10, 2025, 8:32 AM EDT
PlayAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 11.95 | 11.97 | 11.92 | 11.94 | 11.94 | 0.17% | 1,161,443 |
| Mar 12, 2025 | 12.00 | 12.01 | 11.92 | 11.92 | 11.92 | -0.67% | 1,346,996 |
| Mar 11, 2025 | 12.01 | 12.05 | 11.97 | 12.00 | 12.00 | -0.17% | 770,106 |
| Mar 10, 2025 | 12.05 | 12.07 | 12.01 | 12.02 | 12.02 | -0.41% | 233,576 |
| Mar 7, 2025 | 12.08 | 12.08 | 12.05 | 12.07 | 12.07 | 0.08% | 169,750 |
| Mar 6, 2025 | 12.06 | 12.07 | 12.03 | 12.06 | 12.06 | -0.17% | 283,266 |
| Mar 5, 2025 | 12.11 | 12.11 | 12.06 | 12.08 | 12.08 | -0.25% | 282,723 |
| Mar 4, 2025 | 12.10 | 12.11 | 12.08 | 12.11 | 12.11 | - | 254,711 |
| 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 |