PlayAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	12.48	12.50	12.48	12.49	12.49	0.08%	1,065,101
Jun 27, 2025	12.47	12.51	12.45	12.48	12.48	0.32%	2,309,093
Jun 26, 2025	12.43	12.46	12.42	12.44	12.44	0.16%	475,002
Jun 25, 2025	12.41	12.44	12.40	12.42	12.42	0.16%	272,233
Jun 24, 2025	12.39	12.41	12.39	12.40	12.40	0.08%	346,701
Jun 23, 2025	12.37	12.40	12.37	12.39	12.39	0.08%	160,791
Jun 20, 2025	12.39	12.41	12.37	12.38	12.38	-0.08%	560,880
Jun 18, 2025	12.37	12.40	12.36	12.39	12.39	0.08%	205,269
Jun 17, 2025	12.37	12.39	12.37	12.38	12.38	0.08%	145,942
Jun 16, 2025	12.38	12.38	12.36	12.37	12.37	-	218,711
Jun 13, 2025	12.35	12.38	12.35	12.37	12.37	-	244,807
Jun 12, 2025	12.38	12.38	12.36	12.37	12.37	-0.08%	310,556
Jun 11, 2025	12.39	12.40	12.37	12.38	12.38	-	217,271
Jun 10, 2025	12.35	12.38	12.35	12.38	12.38	0.16%	205,318
Jun 9, 2025	12.36	12.37	12.35	12.36	12.36	-0.16%	393,375
Jun 6, 2025	12.41	12.41	12.35	12.38	12.38	-	887,179
Jun 5, 2025	12.26	12.39	12.26	12.38	12.38	0.49%	604,165
Jun 4, 2025	12.31	12.36	12.31	12.32	12.32	0.24%	1,017,492
Jun 3, 2025	12.24	12.32	12.23	12.29	12.29	0.41%	287,824
Jun 2, 2025	12.22	12.24	12.20	12.24	12.24	0.16%	195,146
May 30, 2025	12.24	12.24	12.21	12.22	12.22	-0.16%	440,919
May 29, 2025	12.23	12.25	12.20	12.24	12.24	0.08%	358,058
May 28, 2025	12.24	12.24	12.21	12.23	12.23	-	435,852
May 27, 2025	12.25	12.27	12.20	12.23	12.23	-0.16%	512,803
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