NYSE - Nasdaq Real Time Price USD
PlayAGS, Inc. (AGS)
As of 10:03 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
ACEL Accel Entertainment, Inc.
11.67
+0.69%
EVRI Everi Holdings Inc.
13.27
+0.19%
CHDN Churchill Downs Incorporated
139.49
+0.48%
GLXZ Galaxy Gaming, Inc.
2.7700
+0.73%
BRAG Bragg Gaming Group Inc.
4.8379
+0.58%
LNW Light & Wonder, Inc.
95.50
+1.37%
RSI Rush Street Interactive, Inc.
11.03
+0.05%
IGT International Game Technology PLC
20.55
+0.93%
PYTCF Playtech plc
9.50
0.00%
LTRY Lottery.com Inc.
0.5580
-1.82%