PlayAGS, Inc. (AGS)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

11.64

+0.01

(+0.04%)

As of 11:10AM EST. Market open.

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	11.63	11.64	11.63	11.64	11.64	22,727
Nov 25, 2024	11.65	11.66	11.63	11.63	11.63	178,400
Nov 22, 2024	11.65	11.66	11.65	11.66	11.66	139,300
Nov 21, 2024	11.67	11.67	11.65	11.65	11.65	73,900
Nov 20, 2024	11.71	11.72	11.66	11.66	11.66	97,000
Nov 19, 2024	11.64	11.71	11.63	11.71	11.71	121,100
Nov 18, 2024	11.66	11.66	11.63	11.65	11.65	210,900
Nov 15, 2024	11.66	11.66	11.63	11.63	11.63	94,700
Nov 14, 2024	11.63	11.66	11.62	11.65	11.65	193,700
Nov 13, 2024	11.62	11.66	11.60	11.64	11.64	164,700
Nov 12, 2024	11.66	11.66	11.61	11.63	11.63	254,600
Nov 11, 2024	11.63	11.65	11.63	11.65	11.65	211,500
Nov 08, 2024	11.63	11.64	11.63	11.63	11.63	171,700
Nov 07, 2024	11.65	11.68	11.63	11.64	11.64	180,600
Nov 06, 2024	11.66	11.71	11.63	11.64	11.64	316,400
Nov 05, 2024	11.65	11.66	11.63	11.66	11.66	121,800
Nov 04, 2024	11.63	11.66	11.63	11.65	11.65	135,300
Nov 01, 2024	11.65	11.67	11.62	11.67	11.67	181,400
Oct 31, 2024	11.61	11.63	11.61	11.63	11.63	126,800
Oct 30, 2024	11.62	11.65	11.60	11.63	11.63	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	211,000
Oct 25, 2024	11.61	11.61	11.57	11.58	11.58	423,600
Oct 24, 2024	11.61	11.63	11.61	11.61	11.61	113,100
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	146,000
Oct 21, 2024	11.65	11.65	11.62	11.62	11.62	183,500
Oct 18, 2024	11.65	11.65	11.62	11.64	11.64	82,500
Oct 17, 2024	11.63	11.64	11.61	11.64	11.64	126,600
Oct 16, 2024	11.60	11.65	11.58	11.62	11.62	435,600
Oct 15, 2024	11.62	11.62	11.60	11.60	11.60	262,300
Oct 14, 2024	11.60	11.62	11.60	11.60	11.60	95,300
Oct 11, 2024	11.62	11.62	11.60	11.62	11.62	108,100
Oct 10, 2024	11.61	11.62	11.60	11.61	11.61	283,200
Oct 09, 2024	11.60	11.73	11.60	11.66	11.66	129,700
Oct 08, 2024	11.63	11.72	11.58	11.60	11.60	263,700
Oct 07, 2024	11.55	11.64	11.54	11.59	11.59	210,000
Oct 04, 2024	11.51	11.57	11.50	11.55	11.55	104,800
Oct 03, 2024	11.38	11.50	11.38	11.50	11.50	243,600
Oct 02, 2024	11.38	11.43	11.38	11.43	11.43	156,300
Oct 01, 2024	11.37	11.41	11.36	11.41	11.41	164,500
Sep 30, 2024	11.36	11.40	11.36	11.39	11.39	151,300
Sep 27, 2024	11.38	11.38	11.36	11.36	11.36	223,500
Sep 26, 2024	11.37	11.40	11.37	11.38	11.38	138,800
Sep 25, 2024	11.33	11.39	11.33	11.37	11.37	148,500
Sep 24, 2024	11.35	11.36	11.34	11.35	11.35	129,700
Sep 23, 2024	11.29	11.36	11.29	11.33	11.33	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	174,200
Sep 18, 2024	11.31	11.33	11.22	11.25	11.25	469,300
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	198,500
Sep 13, 2024	11.35	11.35	11.31	11.32	11.32	212,600
Sep 12, 2024	11.28	11.32	11.28	11.30	11.30	96,700
Sep 11, 2024	11.27	11.30	11.22	11.28	11.28	118,300
Sep 10, 2024	11.29	11.30	11.27	11.27	11.27	226,400
Sep 09, 2024	11.27	11.31	11.26	11.29	11.29	187,400
Sep 06, 2024	11.31	11.31	11.26	11.28	11.28	176,200
Sep 05, 2024	11.34	11.34	11.27	11.28	11.28	104,600
Sep 04, 2024	11.30	11.32	11.30	11.30	11.30	153,400
Sep 03, 2024	11.30	11.33	11.30	11.31	11.31	192,900
Aug 30, 2024	11.35	11.35	11.29	11.32	11.32	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	144,600
Aug 27, 2024	11.34	11.34	11.30	11.31	11.31	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	124,000
Aug 22, 2024	11.32	11.32	11.27	11.28	11.28	176,300
Aug 21, 2024	11.30	11.34	11.30	11.31	11.31	120,700
Aug 20, 2024	11.33	11.33	11.30	11.30	11.30	205,000
Aug 19, 2024	11.31	11.32	11.30	11.32	11.32	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	162,300
Aug 14, 2024	11.36	11.37	11.29	11.29	11.29	267,700
Aug 13, 2024	11.31	11.36	11.29	11.35	11.35	209,600
Aug 12, 2024	11.29	11.35	11.29	11.32	11.32	346,700
Aug 09, 2024	11.33	11.37	11.32	11.32	11.32	257,100
Aug 08, 2024	11.35	11.38	11.33	11.34	11.34	275,800
Aug 07, 2024	11.42	11.45	11.35	11.37	11.37	304,500
Aug 06, 2024	11.35	11.47	11.30	11.45	11.45	434,400
Aug 05, 2024	11.40	11.45	11.25	11.33	11.33	1,708,500
Aug 02, 2024	11.41	11.48	11.41	11.45	11.45	500,100
Aug 01, 2024	11.45	11.47	11.45	11.46	11.46	213,300
Jul 31, 2024	11.45	11.48	11.44	11.45	11.45	243,000
Jul 30, 2024	11.43	11.46	11.43	11.45	11.45	315,400
Jul 29, 2024	11.49	11.49	11.43	11.43	11.43	192,700
Jul 26, 2024	11.45	11.50	11.43	11.43	11.43	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	251,000
Jul 23, 2024	11.45	11.50	11.42	11.45	11.45	340,500
Jul 22, 2024	11.38	11.44	11.38	11.42	11.42	306,000
Jul 19, 2024	11.42	11.45	11.39	11.39	11.39	153,800
Jul 18, 2024	11.43	11.44	11.38	11.39	11.39	170,000
Jul 17, 2024	11.39	11.45	11.34	11.40	11.40	242,100
Jul 16, 2024	11.44	11.46	11.41	11.44	11.44	362,000
Jul 15, 2024	11.45	11.46	11.31	11.39	11.39	242,800
Jul 12, 2024	11.46	11.49	11.35	11.40	11.40	262,600
Jul 11, 2024	11.45	11.49	11.40	11.46	11.46	294,600
Jul 10, 2024	11.47	11.49	11.35	11.39	11.39	248,000
Jul 09, 2024	11.41	11.43	11.39	11.41	11.41	266,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,006.49+19.12(+0.32%)

Dow 3044,546.53-190.04(-0.42%)

Nasdaq19,151.00+96.17(+0.50%)

Russell 20002,428.11-13.92(-0.57%)

Crude Oil69.57+0.63(+0.91%)

Gold2,628.30+9.80(+0.37%)

PlayAGS, Inc. (AGS)

S&P 500
6,006.49
+19.12(+0.32%)

Dow 30
44,546.53
-190.04(-0.42%)

Nasdaq
19,151.00
+96.17(+0.50%)

Russell 2000
2,428.11
-13.92(-0.57%)

Crude Oil
69.57
+0.63(+0.91%)

Gold
2,628.30
+9.80(+0.37%)