PlayAGS, Inc. (AGS)
NYSE: AGS · Real-Time Price · USD
12.08
-0.04 (-0.33%)
May 1, 2025, 4:00 PM EDT - Market closed
PlayAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 12.08 | 12.10 | 12.07 | 12.08 | 12.08 | -0.33% | 466,579 |
| 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 |
| 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 |