NYSE - Nasdaq Real Time Price USD

PlayAGS, Inc. (AGS)

Compare
11.64 +0.04 (+0.34%)
As of 10:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 11.60 11.65 11.58 11.64 11.64 40,195
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 9, 2024 11.60 11.73 11.60 11.66 11.66 129,700
Oct 8, 2024 11.63 11.72 11.58 11.60 11.60 263,700
Oct 7, 2024 11.55 11.64 11.54 11.59 11.59 210,000
Oct 4, 2024 11.51 11.57 11.50 11.55 11.55 104,800
Oct 3, 2024 11.38 11.50 11.38 11.50 11.50 243,600
Oct 2, 2024 11.38 11.43 11.38 11.43 11.43 156,300
Oct 1, 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 9, 2024 11.27 11.31 11.26 11.29 11.29 187,400
Sep 6, 2024 11.31 11.31 11.26 11.28 11.28 176,200
Sep 5, 2024 11.34 11.34 11.27 11.28 11.28 104,600
Sep 4, 2024 11.30 11.32 11.30 11.30 11.30 153,400
Sep 3, 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 9, 2024 11.33 11.37 11.32 11.32 11.32 257,100
Aug 8, 2024 11.35 11.38 11.33 11.34 11.34 275,800
Aug 7, 2024 11.42 11.45 11.35 11.37 11.37 304,500
Aug 6, 2024 11.35 11.47 11.30 11.45 11.45 434,400
Aug 5, 2024 11.40 11.45 11.25 11.33 11.33 1,708,500
Aug 2, 2024 11.41 11.48 11.41 11.45 11.45 500,100
Aug 1, 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 9, 2024 11.41 11.43 11.39 11.41 11.41 266,200
Jul 8, 2024 11.36 11.44 11.35 11.38 11.38 283,100
Jul 5, 2024 11.36 11.37 11.31 11.37 11.37 338,100
Jul 3, 2024 11.36 11.37 11.09 11.35 11.35 390,300
Jul 2, 2024 11.44 11.47 11.31 11.36 11.36 538,200
Jul 1, 2024 11.40 11.50 11.40 11.44 11.44 350,500
Jun 28, 2024 11.40 11.50 11.35 11.50 11.50 1,135,900
Jun 27, 2024 11.42 11.45 11.38 11.39 11.39 426,800
Jun 26, 2024 11.45 11.48 11.39 11.41 11.41 352,400
Jun 25, 2024 11.51 11.52 11.46 11.47 11.47 347,600
Jun 24, 2024 11.52 11.54 11.46 11.52 11.52 355,100
Jun 21, 2024 11.55 11.59 11.52 11.53 11.53 318,600
Jun 20, 2024 11.56 11.60 11.53 11.53 11.53 225,700
Jun 18, 2024 11.50 11.61 11.50 11.56 11.56 180,400
Jun 17, 2024 11.52 11.56 11.52 11.53 11.53 154,900
Jun 14, 2024 11.51 11.58 11.46 11.57 11.57 610,900
Jun 13, 2024 11.49 11.61 11.48 11.58 11.58 545,600
Jun 12, 2024 11.55 11.56 11.51 11.51 11.51 678,200
Jun 11, 2024 11.66 11.68 11.45 11.55 11.55 486,700
Jun 10, 2024 11.58 11.64 11.58 11.62 11.62 260,300
Jun 7, 2024 11.61 11.62 11.55 11.58 11.58 289,800
Jun 6, 2024 11.70 11.74 11.58 11.58 11.58 201,200
Jun 5, 2024 11.55 11.75 11.54 11.71 11.71 1,080,500
Jun 4, 2024 11.55 11.56 11.54 11.54 11.54 437,800
Jun 3, 2024 11.60 11.60 11.54 11.56 11.56 286,200
May 31, 2024 11.50 11.60 11.48 11.55 11.55 407,500
May 30, 2024 11.50 11.54 11.44 11.52 11.52 401,400
May 29, 2024 11.46 11.53 11.29 11.50 11.50 498,900
May 28, 2024 11.53 11.53 11.43 11.47 11.47 321,200
May 24, 2024 11.56 11.62 11.52 11.53 11.53 387,300
May 23, 2024 11.53 11.59 11.51 11.58 11.58 428,600
May 22, 2024 11.60 11.62 11.56 11.58 11.58 333,900
May 21, 2024 11.60 11.71 11.59 11.60 11.60 402,800
May 20, 2024 11.57 11.64 11.57 11.59 11.59 347,600
May 17, 2024 11.60 11.65 11.50 11.56 11.56 381,500
May 16, 2024 11.45 11.65 11.40 11.56 11.56 1,099,000
May 15, 2024 11.45 11.50 11.42 11.44 11.44 795,800
May 14, 2024 11.44 11.48 11.37 11.45 11.45 1,532,900
May 13, 2024 11.35 11.49 11.29 11.41 11.41 1,040,300
May 10, 2024 11.45 11.47 11.26 11.29 11.29 2,899,500
May 9, 2024 11.24 11.51 10.65 11.34 11.34 9,715,700
May 8, 2024 8.54 9.03 8.54 8.96 8.96 225,300
May 7, 2024 8.30 8.67 8.30 8.60 8.60 259,600
May 6, 2024 8.47 8.52 8.23 8.30 8.30 258,500
May 3, 2024 8.90 8.95 8.30 8.36 8.36 261,800
May 2, 2024 8.76 8.86 8.63 8.79 8.79 262,300
May 1, 2024 8.84 8.94 8.59 8.64 8.64 195,200
Apr 30, 2024 8.81 8.92 8.75 8.84 8.84 185,600
Apr 29, 2024 8.97 9.03 8.81 8.90 8.90 188,600
Apr 26, 2024 8.51 8.92 8.51 8.91 8.91 268,300
Apr 25, 2024 8.52 8.66 8.43 8.48 8.48 146,800
Apr 24, 2024 8.65 8.74 8.43 8.72 8.72 192,200
Apr 23, 2024 8.61 8.74 8.53 8.68 8.68 113,100
Apr 22, 2024 8.53 8.71 8.46 8.59 8.59 206,200
Apr 19, 2024 8.43 8.65 8.41 8.48 8.48 318,800
Apr 18, 2024 8.80 8.81 8.42 8.50 8.50 215,000
Apr 17, 2024 9.13 9.26 8.75 8.76 8.76 187,200
Apr 16, 2024 8.89 9.13 8.78 9.11 9.11 260,200
Apr 15, 2024 9.21 9.21 8.81 8.87 8.87 158,300
Apr 12, 2024 9.02 9.29 8.96 9.09 9.09 244,900
Apr 11, 2024 9.32 9.37 8.94 9.05 9.05 250,300
Apr 10, 2024 9.50 9.68 9.26 9.34 9.34 273,100
Apr 9, 2024 9.99 10.05 9.59 9.68 9.68 205,200
Apr 8, 2024 9.46 10.14 9.32 9.97 9.97 588,800
Apr 5, 2024 8.83 9.58 8.60 9.31 9.31 859,100
Apr 4, 2024 8.89 8.89 8.47 8.48 8.48 183,600
Apr 3, 2024 8.67 8.89 8.66 8.78 8.78 202,700
Apr 2, 2024 8.98 9.00 8.73 8.79 8.79 187,500
Apr 1, 2024 8.98 9.07 8.79 9.05 9.05 283,500
Mar 28, 2024 8.90 9.01 8.78 8.98 8.98 241,100
Mar 27, 2024 8.75 8.86 8.60 8.86 8.86 208,900
Mar 26, 2024 8.74 8.78 8.60 8.70 8.70 184,600
Mar 25, 2024 8.83 8.85 8.64 8.67 8.67 150,700
Mar 22, 2024 9.00 9.00 8.72 8.80 8.80 198,100
Mar 21, 2024 9.00 9.15 8.92 9.00 9.00 221,800
Mar 20, 2024 8.64 9.09 8.58 8.95 8.95 248,700
Mar 19, 2024 8.45 8.70 8.40 8.63 8.63 168,700
Mar 18, 2024 8.56 8.59 8.42 8.50 8.50 123,600
Mar 15, 2024 8.62 8.74 8.43 8.51 8.51 313,700
Mar 14, 2024 8.80 8.87 8.54 8.69 8.69 184,800
Mar 13, 2024 8.84 9.01 8.82 8.92 8.92 273,900
Mar 12, 2024 8.95 9.04 8.87 8.89 8.89 203,000
Mar 11, 2024 8.94 9.11 8.84 8.96 8.96 174,200
Mar 8, 2024 9.63 9.77 8.95 8.99 8.99 342,900
Mar 7, 2024 9.17 9.72 9.04 9.60 9.60 465,600
Mar 6, 2024 9.09 9.53 8.58 9.08 9.08 900,000
Mar 5, 2024 8.94 9.25 8.89 9.20 9.20 255,400
Mar 4, 2024 9.20 9.28 8.94 9.01 9.01 256,800
Mar 1, 2024 9.29 9.35 9.02 9.13 9.13 362,100
Feb 29, 2024 9.43 9.43 9.20 9.28 9.28 285,100
Feb 28, 2024 9.21 9.41 9.16 9.27 9.27 204,500
Feb 27, 2024 9.23 9.47 9.13 9.30 9.30 324,200
Feb 26, 2024 9.30 9.45 9.15 9.15 9.15 366,700
Feb 23, 2024 9.20 9.42 9.17 9.35 9.35 165,700
Feb 22, 2024 9.09 9.27 9.06 9.22 9.22 271,800
Feb 21, 2024 9.05 9.22 8.90 9.09 9.09 328,100
Feb 20, 2024 9.16 9.26 9.02 9.10 9.10 262,900
Feb 16, 2024 9.46 9.47 9.19 9.23 9.23 392,600
Feb 15, 2024 9.75 9.82 9.53 9.62 9.62 306,300
Feb 14, 2024 9.32 9.72 9.23 9.72 9.72 348,000
Feb 13, 2024 9.06 9.28 8.98 9.18 9.18 780,900
Feb 12, 2024 9.03 9.40 9.03 9.36 9.36 232,700
Feb 9, 2024 8.97 9.10 8.93 9.04 9.04 220,100
Feb 8, 2024 8.90 9.17 8.81 8.92 8.92 406,600
Feb 7, 2024 8.81 8.84 8.68 8.80 8.80 291,700
Feb 6, 2024 8.75 9.02 8.70 8.83 8.83 249,400
Feb 5, 2024 8.70 8.77 8.57 8.59 8.59 252,500
Feb 2, 2024 8.75 9.04 8.69 8.83 8.83 420,000
Feb 1, 2024 8.71 8.92 8.63 8.91 8.91 290,300
Jan 31, 2024 8.95 8.95 8.66 8.71 8.71 243,400
Jan 30, 2024 9.08 9.46 8.89 8.95 8.95 601,300
Jan 29, 2024 8.61 8.99 8.47 8.99 8.99 832,200
Jan 26, 2024 8.47 8.54 8.27 8.27 8.27 124,400
Jan 25, 2024 8.37 8.46 8.30 8.46 8.46 149,100
Jan 24, 2024 8.40 8.47 8.22 8.24 8.24 348,800
Jan 23, 2024 8.35 8.43 8.26 8.31 8.31 132,400
Jan 22, 2024 8.27 8.32 8.22 8.27 8.27 195,900
Jan 19, 2024 8.14 8.27 7.97 8.20 8.20 174,200
Jan 18, 2024 8.07 8.14 7.98 8.10 8.10 218,100
Jan 17, 2024 7.79 8.08 7.76 8.04 8.04 273,900
Jan 16, 2024 7.66 7.91 7.62 7.90 7.90 227,200
Jan 12, 2024 7.75 7.85 7.62 7.74 7.74 238,700
Jan 11, 2024 7.77 7.77 7.57 7.62 7.62 287,500
Jan 10, 2024 7.79 7.88 7.73 7.77 7.77 244,800
Jan 9, 2024 8.01 8.08 7.62 7.81 7.81 397,000
Jan 8, 2024 8.13 8.27 8.08 8.15 8.15 444,900
Jan 5, 2024 8.04 8.23 8.03 8.11 8.11 353,200
Jan 4, 2024 8.12 8.23 8.05 8.11 8.11 304,800
Jan 3, 2024 8.17 8.35 7.93 8.08 8.08 309,400
Jan 2, 2024 8.42 8.51 8.19 8.27 8.27 300,400
Dec 29, 2023 8.64 8.66 8.43 8.43 8.43 280,700
Dec 28, 2023 8.16 8.68 8.16 8.66 8.66 309,100
Dec 27, 2023 7.73 8.24 7.73 8.20 8.20 286,500
Dec 26, 2023 7.74 7.83 7.69 7.77 7.77 101,700
Dec 22, 2023 7.83 7.89 7.62 7.73 7.73 125,700
Dec 21, 2023 7.79 7.81 7.64 7.74 7.74 111,400
Dec 20, 2023 7.78 8.09 7.70 7.72 7.72 160,100
Dec 19, 2023 7.61 7.80 7.54 7.79 7.79 278,500
Dec 18, 2023 7.56 7.67 7.46 7.55 7.55 205,400
Dec 15, 2023 7.95 7.95 7.54 7.55 7.55 411,500
Dec 14, 2023 7.98 8.17 7.77 7.90 7.90 240,800
Dec 13, 2023 7.70 8.05 7.59 7.86 7.86 414,000
Dec 12, 2023 7.66 7.67 7.49 7.62 7.62 136,900
Dec 11, 2023 7.65 7.70 7.54 7.68 7.68 137,700
Dec 8, 2023 7.56 7.68 7.45 7.57 7.57 248,100
Dec 7, 2023 7.67 7.67 7.43 7.64 7.64 232,400
Dec 6, 2023 7.91 7.95 7.56 7.69 7.69 242,700
Dec 5, 2023 7.75 7.83 7.62 7.76 7.76 136,400
Dec 4, 2023 7.85 7.96 7.69 7.71 7.71 223,800
Dec 1, 2023 7.70 7.95 7.64 7.87 7.87 192,500
Nov 30, 2023 7.75 7.75 7.61 7.65 7.65 150,500
Nov 29, 2023 7.79 7.82 7.58 7.72 7.72 290,500
Nov 28, 2023 7.48 7.74 7.37 7.66 7.66 220,000
Nov 27, 2023 7.42 7.48 7.32 7.44 7.44 171,200
Nov 24, 2023 7.39 7.51 7.21 7.47 7.47 133,200
Nov 22, 2023 7.53 7.70 7.41 7.42 7.42 314,100
Nov 21, 2023 7.29 7.48 7.25 7.45 7.45 181,000
Nov 20, 2023 7.30 7.44 7.27 7.35 7.35 122,200
Nov 17, 2023 7.25 7.31 7.11 7.30 7.30 234,600
Nov 16, 2023 7.38 7.38 7.15 7.20 7.20 255,800
Nov 15, 2023 7.54 7.65 7.16 7.22 7.22 441,600
Nov 14, 2023 7.26 7.59 7.22 7.59 7.59 350,600
Nov 13, 2023 7.11 7.22 6.99 7.05 7.05 172,900
Nov 10, 2023 7.03 7.38 6.99 7.17 7.17 264,800
Nov 9, 2023 7.04 7.14 6.76 7.12 7.12 344,400
Nov 8, 2023 7.44 8.00 6.84 7.08 7.08 871,500
Nov 7, 2023 7.87 8.30 7.85 8.27 8.27 537,600
Nov 6, 2023 7.77 7.94 7.67 7.88 7.88 309,800
Nov 3, 2023 7.46 7.86 7.41 7.77 7.77 370,900
Nov 2, 2023 7.39 7.55 7.24 7.35 7.35 211,100
Nov 1, 2023 7.16 7.44 7.02 7.29 7.29 295,300
Oct 31, 2023 7.29 7.31 7.03 7.14 7.14 246,000
Oct 30, 2023 7.29 7.41 7.14 7.31 7.31 227,100
Oct 27, 2023 7.13 7.26 7.05 7.19 7.19 155,400
Oct 26, 2023 7.29 7.30 7.05 7.11 7.11 131,900
Oct 25, 2023 7.50 7.55 7.29 7.31 7.31 291,900
Oct 24, 2023 7.33 7.59 7.33 7.55 7.55 290,700
Oct 23, 2023 7.35 7.49 7.18 7.32 7.32 264,500
Oct 20, 2023 7.08 7.37 7.08 7.35 7.35 355,300
Oct 19, 2023 7.09 7.39 6.97 7.06 7.06 448,300
Oct 18, 2023 7.16 7.20 7.04 7.14 7.14 205,200
Oct 17, 2023 6.90 7.41 6.90 7.25 7.25 650,600
Oct 16, 2023 6.92 6.97 6.74 6.95 6.95 223,300

Related Tickers