Dark

AGS
PlayAGS, Inc.
stock NYSE

At Close

May 9, 2025 3:59:54 PM EDT

12.13USD+0.497%(+0.06)433,582

12.07Bid 12.17Ask 0.10Spread

Pre-market

May 9, 2025 8:00:30 AM EDT

12.05USD-0.166%(-0.02)900

After-hours

May 9, 2025 4:00:30 PM EDT

12.12USD-0.165%(-0.02)279

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	12.10	12.1400	12.0800	12.13	+0.497%	433,582	0.000%
2025-05-08	12.12	12.1300	12.0700	12.07	-0.495%	503,870	+0.497%
2025-05-07	12.14	12.1500	12.1000	12.13	+0.083%	269,023	0.000%
2025-05-06	12.17	12.1700	12.0800	12.12	-0.411%	326,142	+0.083%
2025-05-05	12.11	12.1800	12.0500	12.17	+0.330%	550,842	-0.329%
2025-05-02	12.10	12.1300	12.0750	12.13	+0.414%	552,779	0.000%
2025-05-01	12.08	12.1000	12.0700	12.08	-0.330%	467,381	+0.414%
2025-04-30	12.11	12.1200	12.0800	12.12	+0.083%	739,298	+0.083%
2025-04-29	12.14	12.1400	12.0850	12.11	0.000%	359,215	+0.165%
2025-04-28	12.08	12.1100	12.0700	12.11	+0.165%	327,911	+0.165%
2025-04-25	12.06	12.0926	12.0400	12.09	+0.083%	137,313	+0.331%
2025-04-24	12.03	12.0900	12.0300	12.08	+0.166%	329,075	+0.414%
2025-04-23	12.10	12.1000	12.0600	12.06	-0.083%	308,821	+0.580%
2025-04-22	12.04	12.0700	12.0100	12.07	+0.083%	415,585	+0.497%
2025-04-21	12.01	12.0700	12.0000	12.06	+0.333%	388,011	+0.580%
2025-04-17	11.91	12.0300	11.9100	12.02	+0.418%	450,658	+0.915%
2025-04-16	11.95	11.9700	11.8650	11.97	+0.419%	963,698	+1.337%
2025-04-15	11.89	11.9300	11.8500	11.92	+0.591%	392,257	+1.762%
2025-04-14	11.93	11.9300	11.8000	11.85	-0.837%	928,764	+2.363%
2025-04-11	11.89	11.9800	11.8900	11.95	+0.168%	548,318	+1.506%
2025-04-10	11.95	11.9900	11.8850	11.93	-0.167%	930,277	+1.676%
2025-04-09	11.78	12.0300	11.7800	11.95	+1.014%	1,837,009	+1.506%
2025-04-08	12.04	12.0500	11.8100	11.83	-0.755%	1,147,132	+2.536%
2025-04-07	11.89	12.0500	11.8900	11.92	-0.501%	1,042,849	+1.762%
2025-04-04	12.08	12.0950	11.9650	11.98	-1.073%	1,318,286	+1.252%
2025-04-03	12.07	12.1200	12.0700	12.11	-0.165%	278,023	+0.165%
2025-04-02	12.08	12.1300	12.0700	12.13	+0.331%	425,741	0.000%
2025-04-01	12.09	12.1000	12.0800	12.09	-0.165%	303,397	+0.331%
2025-03-31	12.11	12.1200	12.0800	12.11	-0.083%	302,866	+0.165%
2025-03-28	12.12	12.1300	12.1000	12.12	-0.082%	302,706	+0.083%
2025-03-27	12.14	12.1400	12.1100	12.13	0.000%	147,224	0.000%
2025-03-26	12.13	12.1400	12.1200	12.13	-0.082%	268,606	0.000%
2025-03-25	12.13	12.1500	12.1200	12.14	-0.082%	384,203	-0.082%
2025-03-24	12.13	12.1550	12.1300	12.15	+0.165%	319,605	-0.165%
2025-03-21	12.09	12.1400	12.0900	12.13	-0.082%	314,727	0.000%
2025-03-20	12.10	12.1400	12.0900	12.14	+0.165%	142,217	-0.082%
2025-03-19	12.10	12.1200	12.0800	12.12	+0.248%	167,155	+0.083%
2025-03-18	12.07	12.0900	12.0400	12.09	+0.083%	187,450	+0.331%
2025-03-17	12.03	12.0800	12.0300	12.08	+0.499%	177,886	+0.414%
2025-03-14	11.92	12.0200	11.9200	12.02	+0.670%	498,713	+0.915%
2025-03-13	11.95	11.9700	11.9200	11.94	+0.168%	983,074	+1.591%
2025-03-12	12.00	12.0100	11.9200	11.92	-0.667%	1,343,456	+1.762%
2025-03-11	12.01	12.0461	11.9700	12.00	-0.166%	765,726	+1.083%
2025-03-10	12.05	12.0700	12.0100	12.02	-0.414%	230,927	+0.915%
2025-03-07	12.08	12.0800	12.0500	12.07	+0.083%	168,404	+0.497%
2025-03-06	12.06	12.0700	12.0300	12.06	-0.166%	281,122	+0.580%
2025-03-05	12.11	12.1100	12.0600	12.08	-0.248%	279,571	+0.414%
2025-03-04	12.10	12.1100	12.0800	12.11	0.000%	252,556	+0.165%
2025-03-03	12.10	12.1100	12.1000	12.11	-0.083%	232,215	+0.165%
2025-02-28	12.11	12.1300	12.0900	12.12	+0.165%	521,171	+0.083%
2025-02-27	12.11	12.1100	12.0900	12.10	-0.165%	491,995	+0.248%
2025-02-26	12.10	12.1200	12.1000	12.12	+0.165%	115,378	+0.083%
2025-02-25	12.13	12.1300	12.1000	12.10	+0.083%	261,895	+0.248%
2025-02-24	12.08	12.1600	12.0800	12.09	+0.083%	551,630	+0.331%
2025-02-21	12.09	12.1100	12.0700	12.08	0.000%	620,871	+0.414%
2025-02-20	12.09	12.0900	12.0700	12.08	-0.165%	373,918	+0.414%
2025-02-19	12.08	12.1000	12.0800	12.10	+0.166%	333,236	+0.248%
2025-02-18	12.08	12.0900	12.0800	12.08	-0.083%	214,597	+0.414%
2025-02-14	12.09	12.0900	12.0750	12.09	0.000%	150,317	+0.331%
2025-02-13	12.08	12.0900	12.0600	12.09	+0.166%	356,429	+0.331%
2025-02-12	12.07	12.0800	12.0700	12.07	-0.083%	298,514	+0.497%
2025-02-11	12.06	12.0900	12.0600	12.08	0.000%	237,376	+0.414%
2025-02-10	12.06	12.0900	12.0600	12.08	+0.083%	205,875	+0.414%
2025-02-07	12.07	12.0800	12.0600	12.07	-0.083%	213,456	+0.497%
2025-02-06	12.08	12.0800	12.0700	12.08	-0.083%	140,949	+0.414%
2025-02-05	12.07	12.0900	12.0600	12.09	+0.166%	184,728	+0.331%
2025-02-04	12.01	12.0900	12.0100	12.07	+0.500%	335,215	+0.497%
2025-02-03	12.01	12.0900	11.9675	12.01	-0.249%	360,281	+0.999%
2025-01-31	12.02	12.0500	11.9950	12.04	0.000%	425,674	+0.748%
2025-01-30	12.00	12.0600	12.0000	12.04	+0.417%	227,830	+0.748%
2025-01-29	12.02	12.0200	11.9800	11.99	-0.333%	104,540	+1.168%
2025-01-28	12.00	12.0300	11.9800	12.03	+0.334%	185,862	+0.831%
2025-01-27	11.95	12.0400	11.8800	11.99	+0.419%	842,411	+1.168%
2025-01-24	11.88	11.9400	11.8800	11.94	+0.421%	121,331	+1.591%
2025-01-23	11.89	11.9050	11.8800	11.89	0.000%	236,697	+2.019%
2025-01-22	11.86	11.8900	11.8550	11.89	+0.084%	399,069	+2.019%
2025-01-21	11.84	11.8800	11.8400	11.88	+0.169%	152,565	+2.104%
2025-01-17	11.85	11.8800	11.8400	11.86	-0.084%	241,891	+2.277%
2025-01-16	11.88	11.9000	11.8500	11.87	-0.252%	227,457	+2.190%
2025-01-15	11.90	11.9100	11.8600	11.90	+0.422%	149,570	+1.933%
2025-01-14	11.85	11.8500	11.8250	11.85	+0.084%	266,343	+2.363%
2025-01-13	11.80	11.8950	11.7800	11.84	-0.169%	272,255	+2.449%
2025-01-10	11.60	11.8650	11.6000	11.86	+1.715%	309,224	+2.277%
2025-01-08	11.60	11.6900	11.5900	11.66	+0.604%	387,388	+4.031%
2025-01-07	11.59	11.6000	11.5500	11.59	0.000%	280,445	+4.659%
2025-01-06	11.58	11.5900	11.5300	11.59	0.000%	133,268	+4.659%
2025-01-03	11.51	11.6300	11.5100	11.59	+0.433%	266,607	+4.659%
2025-01-02	11.57	11.5889	11.5300	11.54	+0.087%	773,825	+5.113%
2024-12-31	11.54	11.5500	11.5000	11.53	+0.261%	131,607	+5.204%
2024-12-30	11.50	11.5200	11.4600	11.50	+0.262%	123,316	+5.478%
2024-12-27	11.53	11.5500	11.4300	11.47	-0.950%	269,528	+5.754%
2024-12-26	11.51	11.5850	11.5100	11.58	+0.521%	91,619	+4.750%
2024-12-24	11.49	11.5200	11.4650	11.52	+0.436%	62,783	+5.295%
2024-12-23	11.50	11.5200	11.4500	11.47	-0.174%	266,463	+5.754%
2024-12-20	11.47	11.5200	11.4500	11.49	0.000%	360,947	+5.570%
2024-12-19	11.52	11.5600	11.4900	11.49	-0.347%	400,967	+5.570%
2024-12-18	11.60	11.6000	11.5200	11.53	+0.087%	209,196	+5.204%
2024-12-17	11.44	11.5200	11.4400	11.52	+0.436%	73,758	+5.295%
2024-12-16	11.45	11.4780	11.4400	11.47	+0.175%	110,122	+5.754%
2024-12-13	11.44	11.4700	11.4400	11.45	-0.087%	55,234	+5.939%
2024-12-12	11.46	11.4700	11.4300	11.46	+0.262%	124,010	+5.846%
2024-12-11	11.46	11.4800	11.4300	11.43	-0.175%	217,840	+6.124%
2024-12-10	11.45	11.5000	11.4400	11.45	-0.174%	115,557	+5.939%
2024-12-09	11.45	11.4800	11.3600	11.47	+0.087%	279,746	+5.754%
2024-12-06	11.56	11.6300	11.4300	11.46	-0.865%	336,085	+5.846%
2024-12-05	11.57	11.6200	11.5600	11.56	-0.173%	636,508	+4.931%
2024-12-04	11.62	11.6500	11.5400	11.58	-0.172%	593,766	+4.750%
2024-12-03	11.65	11.6700	11.5950	11.60	-0.172%	183,732	+4.569%
2024-12-02	11.63	11.6600	11.6150	11.62	0.000%	248,412	+4.389%
2024-11-29	11.64	11.6400	11.6000	11.62	0.000%	195,964	+4.389%
2024-11-27	11.64	11.6400	11.6100	11.62	0.000%	248,826	+4.389%
2024-11-26	11.63	11.6400	11.6100	11.62	-0.086%	208,988	+4.389%
2024-11-25	11.65	11.6650	11.6300	11.63	-0.257%	173,759	+4.299%
2024-11-22	11.65	11.6600	11.6500	11.66	+0.086%	132,848	+4.031%
2024-11-21	11.67	11.6700	11.6500	11.65	-0.086%	72,766	+4.120%
2024-11-20	11.71	11.7150	11.6600	11.66	-0.427%	91,365	+4.031%
2024-11-19	11.64	11.7100	11.6300	11.71	+0.515%	120,428	+3.587%
2024-11-18	11.66	11.6600	11.6300	11.65	+0.172%	206,350	+4.120%
2024-11-15	11.66	11.6600	11.6300	11.63	-0.172%	90,186	+4.299%
2024-11-14	11.63	11.6600	11.6182	11.65	+0.086%	182,584	+4.120%
2024-11-13	11.62	11.6600	11.6012	11.64	+0.086%	161,176	+4.210%
2024-11-12	11.66	11.6600	11.6100	11.63	-0.172%	238,098	+4.299%
2024-11-11	11.63	11.6500	11.6250	11.65	+0.172%	210,098	+4.120%
2024-11-08	11.63	11.6400	11.6300	11.63	-0.086%	161,147	+4.299%
2024-11-07	11.65	11.6800	11.6300	11.64	0.000%	171,575	+4.210%
2024-11-06	11.66	11.7100	11.6300	11.64	-0.172%	305,692	+4.210%
2024-11-05	11.65	11.6600	11.6250	11.66	+0.086%	120,503	+4.031%
2024-11-04	11.63	11.6650	11.6300	11.65	-0.171%	132,851	+4.120%
2024-11-01	11.65	11.6700	11.6200	11.67	+0.344%	156,753	+3.942%
2024-10-31	11.61	11.6300	11.6100	11.63	0.000%	126,112	+4.299%
2024-10-30	11.62	11.6550	11.6000	11.63	+0.172%	131,042	+4.299%
2024-10-29	11.60	11.6200	11.6000	11.61	0.000%	149,545	+4.479%
2024-10-28	11.58	11.6100	11.5800	11.61	+0.259%	210,614	+4.479%
2024-10-25	11.61	11.6100	11.5700	11.58	-0.258%	422,374	+4.750%
2024-10-24	11.61	11.6300	11.6100	11.61	-0.086%	112,300	+4.479%
2024-10-23	11.62	11.6300	11.6200	11.62	0.000%	73,062	+4.389%
2024-10-22	11.62	11.6500	11.6200	11.62	0.000%	145,743	+4.389%
2024-10-21	11.65	11.6500	11.6200	11.62	-0.172%	182,965	+4.389%
2024-10-18	11.65	11.6500	11.6200	11.64	0.000%	80,354	+4.210%
2024-10-17	11.63	11.6400	11.6100	11.64	+0.172%	125,888	+4.210%
2024-10-16	11.60	11.6550	11.5800	11.62	+0.172%	432,219	+4.389%
2024-10-15	11.62	11.6200	11.6000	11.60	0.000%	258,147	+4.569%
2024-10-14	11.60	11.6200	11.6000	11.60	-0.172%	94,651	+4.569%
2024-10-11	11.62	11.6200	11.6000	11.62	+0.086%	108,090	+4.389%
2024-10-10	11.61	11.6200	11.6000	11.61	-0.429%	279,200	+4.479%
2024-10-09	11.60	11.7350	11.6000	11.66	+0.517%	129,020	+4.031%
2024-10-08	11.63	11.7200	11.5800	11.60	+0.086%	262,142	+4.569%
2024-10-07	11.55	11.6400	11.5380	11.59	+0.346%	209,973	+4.659%
2024-10-04	11.51	11.5700	11.5000	11.55	+0.435%	104,307	+5.022%
2024-10-03	11.38	11.5000	11.3800	11.50	+0.612%	241,197	+5.478%
2024-10-02	11.38	11.4300	11.3800	11.43	+0.175%	155,243	+6.124%
2024-10-01	11.37	11.4150	11.3650	11.41	+0.176%	161,383	+6.310%
2024-09-30	11.36	11.4000	11.3600	11.39	+0.264%	151,215	+6.497%
2024-09-27	11.38	11.3800	11.3600	11.36	-0.176%	218,008	+6.778%
2024-09-26	11.37	11.4000	11.3700	11.38	+0.088%	136,939	+6.591%
2024-09-25	11.33	11.3900	11.3300	11.37	+0.176%	146,808	+6.684%
2024-09-24	11.35	11.3600	11.3350	11.35	+0.177%	127,904	+6.872%
2024-09-23	11.29	11.3600	11.2900	11.33	+0.265%	163,548	+7.061%
2024-09-20	11.28	11.3800	11.2800	11.30	0.000%	717,995	+7.345%
2024-09-19	11.31	11.3100	11.2700	11.30	+0.444%	172,705	+7.345%
2024-09-18	11.31	11.3300	11.2200	11.25	-0.531%	467,148	+7.822%
2024-09-17	11.33	11.3400	11.3100	11.31	0.000%	186,000	+7.250%
2024-09-16	11.31	11.3300	11.3000	11.31	-0.088%	196,694	+7.250%
2024-09-13	11.35	11.3500	11.3050	11.32	+0.177%	210,551	+7.155%
2024-09-12	11.28	11.3200	11.2800	11.30	+0.177%	96,473	+7.345%
2024-09-11	11.27	11.3000	11.2200	11.28	+0.089%	118,257	+7.535%
2024-09-10	11.29	11.2950	11.2700	11.27	-0.177%	165,107	+7.631%
2024-09-09	11.27	11.3100	11.2600	11.29	+0.089%	186,535	+7.440%
2024-09-06	11.31	11.3100	11.2600	11.28	0.000%	175,480	+7.535%
2024-09-05	11.34	11.3400	11.2700	11.28	-0.177%	104,426	+7.535%
2024-09-04	11.30	11.3200	11.3000	11.30	-0.088%	152,728	+7.345%
2024-09-03	11.30	11.3300	11.3000	11.31	-0.088%	185,926	+7.250%
2024-08-30	11.35	11.3500	11.2900	11.32	+0.177%	145,201	+7.155%
2024-08-29	11.30	11.3200	11.3000	11.30	0.000%	88,645	+7.345%
2024-08-28	11.34	11.3400	11.2900	11.30	-0.088%	141,280	+7.345%
2024-08-27	11.34	11.3400	11.3000	11.31	-0.265%	151,212	+7.250%
2024-08-26	11.36	11.3600	11.3000	11.34	0.000%	128,184	+6.966%
2024-08-23	11.29	11.3400	11.2900	11.34	+0.532%	119,920	+6.966%
2024-08-22	11.32	11.3200	11.2700	11.28	-0.265%	176,133	+7.535%
2024-08-21	11.30	11.3400	11.3000	11.31	+0.088%	119,239	+7.250%
2024-08-20	11.33	11.3300	11.3000	11.30	-0.177%	205,040	+7.345%
2024-08-19	11.31	11.3200	11.3000	11.32	+0.177%	97,981	+7.155%
2024-08-16	11.29	11.3390	11.2900	11.30	0.000%	123,879	+7.345%
2024-08-15	11.34	11.3500	11.2900	11.30	+0.089%	161,334	+7.345%
2024-08-14	11.36	11.3700	11.2900	11.29	-0.529%	266,695	+7.440%
2024-08-13	11.31	11.3600	11.2900	11.35	+0.265%	209,459	+6.872%
2024-08-12	11.29	11.3500	11.2900	11.32	0.000%	342,864	+7.155%
2024-08-09	11.33	11.3700	11.3200	11.32	-0.176%	255,627	+7.155%
2024-08-08	11.35	11.3800	11.3300	11.34	-0.264%	272,020	+6.966%
2024-08-07	11.42	11.4500	11.3500	11.37	-0.699%	302,460	+6.684%
2024-08-06	11.35	11.4700	11.3000	11.45	+1.059%	432,859	+5.939%
2024-08-05	11.40	11.4500	11.2500	11.33	-1.048%	1,706,222	+7.061%
2024-08-02	11.41	11.4850	11.4100	11.45	-0.087%	497,707	+5.939%
2024-08-01	11.45	11.4700	11.4500	11.46	+0.087%	208,059	+5.846%
2024-07-31	11.45	11.4850	11.4450	11.45	0.000%	232,476	+5.939%
2024-07-30	11.43	11.4600	11.4300	11.45	+0.175%	311,332	+5.939%
2024-07-29	11.49	11.4900	11.4300	11.43	0.000%	189,399	+6.124%
2024-07-26	11.45	11.5000	11.4250	11.43	+0.263%	187,389	+6.124%
2024-07-25	11.41	11.4300	11.3900	11.40	0.000%	258,885	+6.404%
2024-07-24	11.43	11.4700	11.4000	11.40	-0.437%	244,902	+6.404%
2024-07-23	11.45	11.5000	11.4201	11.45	+0.263%	334,978	+5.939%
2024-07-22	11.38	11.4400	11.3800	11.42	+0.263%	296,592	+6.217%
2024-07-19	11.42	11.4500	11.3900	11.39	0.000%	152,060	+6.497%
2024-07-18	11.43	11.4350	11.3800	11.39	-0.088%	166,603	+6.497%
2024-07-17	11.39	11.4500	11.3400	11.40	-0.350%	232,897	+6.404%
2024-07-16	11.44	11.4600	11.4150	11.44	+0.439%	355,755	+6.031%
2024-07-15	11.45	11.4600	11.3050	11.39	-0.088%	237,388	+6.497%
2024-07-12	11.46	11.4900	11.3500	11.40	-0.524%	258,465	+6.404%
2024-07-11	11.45	11.4900	11.4050	11.46	+0.615%	283,683	+5.846%
2024-07-10	11.47	11.4900	11.3450	11.39	-0.175%	246,291	+6.497%
2024-07-09	11.41	11.4300	11.3900	11.41	+0.264%	265,886	+6.310%
2024-07-08	11.36	11.4400	11.3500	11.38	+0.088%	273,134	+6.591%
2024-07-05	11.36	11.3700	11.3100	11.37	+0.176%	328,715	+6.684%
2024-07-03	11.36	11.3700	11.0850	11.35	-0.088%	390,278	+6.872%
2024-07-02	11.44	11.4650	11.3050	11.36	-0.699%	530,956	+6.778%
2024-07-01	11.40	11.5000	11.4000	11.44	-0.522%	343,958	+6.031%
2024-06-28	11.40	11.5000	11.3550	11.50	+0.966%	1,126,608	+5.478%
2024-06-27	11.42	11.4500	11.3750	11.39	-0.175%	421,121	+6.497%
2024-06-26	11.45	11.4850	11.3900	11.41	-0.523%	330,178	+6.310%
2024-06-25	11.51	11.5200	11.4600	11.47	-0.434%	343,202	+5.754%
2024-06-24	11.52	11.5400	11.4600	11.52	-0.087%	346,013	+5.295%
2024-06-21	11.55	11.5900	11.5200	11.53	0.000%	289,074	+5.204%
2024-06-20	11.56	11.6000	11.5300	11.53	-0.260%	221,310	+5.204%
2024-06-18	11.50	11.6100	11.5000	11.56	+0.260%	169,413	+4.931%
2024-06-17	11.52	11.5600	11.5200	11.53	-0.346%	149,687	+5.204%
2024-06-14	11.51	11.5800	11.4600	11.57	-0.086%	529,770	+4.840%
2024-06-13	11.49	11.6100	11.4800	11.58	+0.608%	544,717	+4.750%
2024-06-12	11.55	11.5600	11.5050	11.51	-0.346%	620,369	+5.387%
2024-06-11	11.66	11.6800	11.4500	11.55	-0.602%	475,070	+5.022%
2024-06-10	11.58	11.6400	11.5800	11.62	+0.345%	254,361	+4.389%
2024-06-07	11.61	11.6200	11.5500	11.58	0.000%	288,036	+4.750%
2024-06-06	11.70	11.7400	11.5800	11.58	-1.110%	190,933	+4.750%
2024-06-05	11.55	11.7500	11.5400	11.71	+1.473%	957,410	+3.587%
2024-06-04	11.55	11.5600	11.5400	11.54	-0.173%	432,211	+5.113%
2024-06-03	11.60	11.6000	11.5400	11.56	+0.087%	277,624	+4.931%
2024-05-31	11.50	11.6000	11.4800	11.55	+0.260%	404,788	+5.022%
2024-05-30	11.50	11.5400	11.4400	11.52	+0.174%	398,617	+5.295%
2024-05-29	11.46	11.5300	11.2939	11.50	+0.262%	494,888	+5.478%
2024-05-28	11.53	11.5300	11.4250	11.47	-0.520%	320,895	+5.754%
2024-05-24	11.56	11.6200	11.5200	11.53	-0.432%	386,157	+5.204%
2024-05-23	11.53	11.5900	11.5100	11.58	0.000%	421,574	+4.750%
2024-05-22	11.60	11.6200	11.5600	11.58	-0.172%	330,556	+4.750%
2024-05-21	11.60	11.7100	11.5900	11.60	+0.086%	400,907	+4.569%
2024-05-20	11.57	11.6400	11.5700	11.59	+0.260%	344,172	+4.659%
2024-05-17	11.60	11.6500	11.5000	11.56	0.000%	377,601	+4.931%
2024-05-16	11.45	11.6500	11.4000	11.56	+1.049%	1,093,888	+4.931%
2024-05-15	11.45	11.5000	11.4200	11.44	-0.087%	794,739	+6.031%
2024-05-14	11.44	11.4800	11.3700	11.45	+0.351%	1,206,630	+5.939%
2024-05-13	11.35	11.4900	11.2900	11.41	+1.063%	1,040,314	+6.310%
2024-05-10	11.45	11.4700	11.2600	11.29	-0.441%	2,898,692	+7.440%
2024-05-09	11.24	11.5100	10.6500	11.34	+26.563%	9,714,643	+6.966%
2024-05-08	8.54	9.0300	8.5400	8.96	+4.186%	220,139	+35.379%
2024-05-07	8.30	8.6700	8.3000	8.60	+3.614%	254,657	+41.047%
2024-05-06	8.47	8.5200	8.2300	8.30	-0.718%	256,609	+46.145%
2024-05-03	8.90	8.9550	8.3000	8.36	-4.892%	252,657	+45.096%
2024-05-02	8.76	8.8600	8.6300	8.79	+1.736%	251,840	+37.998%
2024-05-01	8.84	8.9400	8.5853	8.64	-2.262%	191,018	+40.394%
2024-04-30	8.81	8.9200	8.7500	8.84	-0.674%	180,757	+37.217%
2024-04-29	8.97	9.0300	8.8150	8.90	-0.112%	183,142	+36.292%
2024-04-26	8.51	8.9200	8.5100	8.91	+5.071%	267,354	+36.139%
2024-04-25	8.52	8.6600	8.4300	8.48	-2.752%	141,736	+43.042%
2024-04-24	8.65	8.7450	8.4300	8.72	+0.461%	185,464	+39.106%
2024-04-23	8.61	8.7400	8.5300	8.68	+1.048%	112,916	+39.747%
2024-04-22	8.53	8.7111	8.4600	8.59	+1.297%	193,352	+41.211%
2024-04-19	8.43	8.6500	8.4100	8.48	-0.235%	310,256	+43.042%
2024-04-18	8.80	8.8100	8.4200	8.50	-2.968%	208,840	+42.706%
2024-04-17	9.13	9.2600	8.7500	8.76	-3.842%	184,524	+38.470%
2024-04-16	8.89	9.1300	8.7800	9.11	+2.706%	257,005	+33.150%
2024-04-15	9.21	9.2100	8.8100	8.87	-2.420%	157,481	+36.753%
2024-04-12	9.02	9.2900	8.9600	9.09	+0.442%	244,916	+33.443%
2024-04-11	9.32	9.3700	8.9400	9.05	-3.105%	250,346	+34.033%
2024-04-10	9.50	9.6800	9.2600	9.34	-3.512%	273,071	+29.872%
2024-04-09	9.99	10.0466	9.5900	9.68	-2.909%	205,246	+25.310%
2024-04-08	9.46	10.1400	9.3200	9.97	+7.089%	588,815	+21.665%
2024-04-05	8.83	9.5800	8.6000	9.31	+9.788%	859,071	+30.290%
2024-04-04	8.89	8.8900	8.4700	8.48	-3.417%	183,584	+43.042%
2024-04-03	8.67	8.8900	8.6600	8.78	-0.114%	202,739	+38.155%
2024-04-02	8.98	9.0000	8.7300	8.79	-2.873%	187,498	+37.998%
2024-04-01	8.98	9.0700	8.7900	9.05	+0.780%	283,506	+34.033%
2024-03-28	8.90	9.0100	8.7800	8.98	+1.354%	241,089	+35.078%
2024-03-27	8.75	8.8600	8.6000	8.86	+1.839%	208,855	+36.907%
2024-03-26	8.74	8.7800	8.6000	8.70	+0.346%	184,643	+39.425%
2024-03-25	8.83	8.8500	8.6400	8.67	-1.477%	150,701	+39.908%
2024-03-22	9.00	9.0000	8.7200	8.80	-2.222%	198,050	+37.841%
2024-03-21	9.00	9.1500	8.9200	9.00	+0.559%	221,797	+34.778%
2024-03-20	8.64	9.0850	8.5800	8.95	+3.708%	248,703	+35.531%
2024-03-19	8.45	8.7000	8.3966	8.63	+1.529%	168,665	+40.556%
2024-03-18	8.56	8.5900	8.4200	8.50	-0.118%	123,597	+42.706%
2024-03-15	8.62	8.7400	8.4300	8.51	-2.071%	313,655	+42.538%
2024-03-14	8.80	8.8700	8.5400	8.69	-2.578%	184,769	+39.586%
2024-03-13	8.84	9.0100	8.8200	8.92	+0.337%	273,863	+35.987%
2024-03-12	8.95	9.0400	8.8700	8.89	-0.781%	202,969	+36.445%
2024-03-11	8.94	9.1100	8.8400	8.96	-0.334%	174,164	+35.379%
2024-03-08	9.63	9.7700	8.9500	8.99	-6.354%	342,940	+34.928%
2024-03-07	9.17	9.7200	9.0401	9.60	+5.727%	465,595	+26.354%
2024-03-06	9.09	9.5300	8.5800	9.08	-1.304%	899,957	+33.590%
2024-03-05	8.94	9.2500	8.8900	9.20	+2.109%	255,409	+31.848%
2024-03-04	9.20	9.2850	8.9400	9.01	-1.314%	256,753	+34.628%
2024-03-01	9.29	9.3500	9.0200	9.13	-1.616%	362,247	+32.859%
2024-02-29	9.43	9.4300	9.2050	9.28	+0.108%	285,076	+30.711%
2024-02-28	9.21	9.4100	9.1600	9.27	-0.323%	204,458	+30.852%
2024-02-27	9.23	9.4690	9.1300	9.30	+1.639%	324,170	+30.430%
2024-02-26	9.30	9.4500	9.1500	9.15	-2.139%	366,662	+32.568%
2024-02-23	9.20	9.4200	9.1700	9.35	+1.410%	165,728	+29.733%
2024-02-22	9.09	9.2700	9.0600	9.22	+1.430%	271,778	+31.562%
2024-02-21	9.05	9.2150	8.9050	9.09	-0.110%	328,056	+33.443%
2024-02-20	9.16	9.2600	9.0200	9.10	-1.408%	262,877	+33.297%
2024-02-16	9.46	9.4646	9.1900	9.23	-4.054%	392,598	+31.419%
2024-02-15	9.75	9.8200	9.5300	9.62	-1.029%	306,306	+26.091%
2024-02-14	9.32	9.7200	9.2300	9.72	+5.882%	347,984	+24.794%
2024-02-13	9.06	9.2800	8.9800	9.18	-1.923%	780,881	+32.135%
2024-02-12	9.03	9.4000	9.0300	9.36	+3.540%	232,710	+29.594%
2024-02-09	8.97	9.1000	8.9300	9.04	+1.345%	220,120	+34.181%
2024-02-08	8.90	9.1700	8.8100	8.92	+1.364%	406,573	+35.987%
2024-02-07	8.81	8.8400	8.6800	8.80	-0.340%	291,714	+37.841%
2024-02-06	8.75	9.0200	8.7000	8.83	+2.794%	249,428	+37.373%
2024-02-05	8.70	8.7687	8.5700	8.59	-2.718%	252,547	+41.211%
2024-02-02	8.75	9.0400	8.6951	8.83	-0.898%	420,028	+37.373%
2024-02-01	8.71	8.9200	8.6300	8.91	+2.296%	290,290	+36.139%
2024-01-31	8.95	8.9500	8.6600	8.71	-2.682%	243,425	+39.265%
2024-01-30	9.08	9.4600	8.8850	8.95	-0.445%	601,290	+35.531%
2024-01-29	8.61	8.9900	8.4700	8.99	+8.706%	832,209	+34.928%
2024-01-26	8.47	8.5400	8.2700	8.27	-2.246%	124,457	+46.675%
2024-01-25	8.37	8.4600	8.3000	8.46	+2.670%	149,121	+43.381%
2024-01-24	8.40	8.4700	8.2200	8.24	-0.842%	348,837	+47.209%
2024-01-23	8.35	8.4300	8.2600	8.31	+0.484%	132,446	+45.969%
2024-01-22	8.27	8.3200	8.2200	8.27	+0.854%	195,868	+46.675%
2024-01-19	8.14	8.2700	7.9700	8.20	+1.235%	174,153	+47.927%
2024-01-18	8.07	8.1400	7.9800	8.10	+0.746%	218,102	+49.753%
2024-01-17	7.79	8.0800	7.7600	8.04	+1.772%	273,951	+50.871%
2024-01-16	7.66	7.9100	7.6180	7.90	+2.067%	227,237	+53.544%
2024-01-12	7.75	7.8500	7.6200	7.74	+1.575%	238,686	+56.718%
2024-01-11	7.77	7.7700	7.5700	7.62	-1.931%	287,458	+59.186%
2024-01-10	7.79	7.8800	7.7300	7.77	-0.512%	244,811	+56.113%
2024-01-09	8.01	8.0800	7.6200	7.81	-4.172%	397,037	+55.314%
2024-01-08	8.13	8.2700	8.0800	8.15	+0.493%	444,872	+48.834%
2024-01-05	8.04	8.2300	8.0300	8.11	0.000%	353,185	+49.568%
2024-01-04	8.12	8.2350	8.0500	8.11	+0.371%	304,791	+49.568%
2024-01-03	8.17	8.3550	7.9300	8.08	-2.297%	309,410	+50.124%
2024-01-02	8.42	8.5100	8.1850	8.27	-1.898%	300,483	+46.675%
2023-12-29	8.64	8.6600	8.4300	8.43	-2.656%	280,656	+43.891%
2023-12-28	8.16	8.6800	8.1600	8.66	+5.610%	309,098	+40.069%
2023-12-27	7.73	8.2450	7.7300	8.20	+5.534%	286,483	+47.927%
2023-12-26	7.74	7.8300	7.6900	7.77	+0.517%	101,662	+56.113%
2023-12-22	7.83	7.8900	7.6200	7.73	-0.129%	125,705	+56.921%
2023-12-21	7.79	7.8100	7.6400	7.74	+0.259%	111,418	+56.718%
2023-12-20	7.78	8.0900	7.7000	7.72	-0.899%	160,062	+57.124%
2023-12-19	7.61	7.8000	7.5400	7.79	+3.179%	278,531	+55.712%
2023-12-18	7.56	7.6700	7.4600	7.55	0.000%	205,425	+60.662%
2023-12-15	7.95	7.9500	7.5400	7.55	-4.430%	411,484	+60.662%
2023-12-14	7.98	8.1700	7.7700	7.90	+0.509%	240,847	+53.544%
2023-12-13	7.70	8.0450	7.5900	7.86	+3.150%	413,976	+54.326%
2023-12-12	7.66	7.6700	7.4901	7.62	-0.781%	136,868	+59.186%
2023-12-11	7.65	7.7050	7.5400	7.68	+1.453%	137,754	+57.943%
2023-12-08	7.56	7.6750	7.4500	7.57	-0.916%	248,129	+60.238%
2023-12-07	7.67	7.6700	7.4320	7.64	-0.650%	232,404	+58.770%
2023-12-06	7.91	7.9500	7.5600	7.69	-0.902%	242,680	+57.737%
2023-12-05	7.75	7.8300	7.6200	7.76	+0.649%	136,380	+56.314%
2023-12-04	7.85	7.9600	7.6900	7.71	-2.033%	223,823	+57.328%
2023-12-01	7.70	7.9500	7.6400	7.87	+2.876%	192,632	+54.130%
2023-11-30	7.75	7.7500	7.6050	7.65	-0.907%	150,526	+58.562%
2023-11-29	7.79	7.8200	7.5800	7.72	+0.783%	290,489	+57.124%
2023-11-28	7.48	7.7400	7.3700	7.66	+2.957%	220,119	+58.355%
2023-11-27	7.42	7.4800	7.3200	7.44	-0.402%	171,180	+63.038%
2023-11-24	7.39	7.5050	7.2100	7.47	+0.674%	133,184	+62.383%
2023-11-22	7.53	7.7000	7.4100	7.42	-0.403%	314,128	+63.477%
2023-11-21	7.29	7.4800	7.2500	7.45	+1.361%	181,043	+62.819%
2023-11-20	7.30	7.4400	7.2700	7.35	+0.685%	122,215	+65.034%
2023-11-17	7.25	7.3100	7.1050	7.30	+1.389%	234,557	+66.164%
2023-11-16	7.38	7.3800	7.1500	7.20	-0.277%	255,778	+68.472%

document.getElementById("Jf3Gg8").onerror = function(){this.style.display='none';}; .dark-mode .qJh6Qt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJh6Qt{ color: #333333; background-color: white; border: 2px solid #333333; }AGSPlayAGS, Inc.stock NYSE

AGS
PlayAGS, Inc.
stock NYSE