Dark

AGS
PlayAGS, Inc.
stock NYSE

Inactive

Jun 30, 2025

12.49USD+0.080%(+0.01)1,065,101

Pre-market

0.00USD-100.000%(-12.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	12.4800	12.5000	12.4800	12.4900	+0.080%	1,065,101	0.000%
2025-06-27	12.4700	12.5100	12.4450	12.4800	+0.322%	2,309,093	+0.080%
2025-06-26	12.4300	12.4600	12.4200	12.4400	+0.161%	475,002	+0.402%
2025-06-25	12.4100	12.4400	12.4000	12.4200	+0.161%	272,233	+0.564%
2025-06-24	12.3900	12.4100	12.3900	12.4000	+0.081%	346,701	+0.726%
2025-06-23	12.3700	12.4000	12.3700	12.3900	+0.081%	160,791	+0.807%
2025-06-20	12.3900	12.4050	12.3700	12.3800	-0.081%	560,880	+0.889%
2025-06-18	12.3700	12.3950	12.3600	12.3900	+0.081%	205,269	+0.807%
2025-06-17	12.3700	12.3900	12.3700	12.3800	+0.081%	145,942	+0.889%
2025-06-16	12.3800	12.3800	12.3600	12.3700	0.000%	218,711	+0.970%
2025-06-13	12.3500	12.3800	12.3500	12.3700	0.000%	244,807	+0.970%
2025-06-12	12.3800	12.3800	12.3600	12.3700	-0.081%	310,556	+0.970%
2025-06-11	12.3900	12.4000	12.3700	12.3800	0.000%	217,271	+0.889%
2025-06-10	12.3500	12.3800	12.3500	12.3800	+0.162%	205,318	+0.889%
2025-06-09	12.3600	12.3708	12.3500	12.3600	-0.162%	393,375	+1.052%
2025-06-06	12.4100	12.4100	12.3450	12.3800	0.000%	887,179	+0.889%
2025-06-05	12.2600	12.3900	12.2600	12.3800	+0.487%	604,165	+0.889%
2025-06-04	12.3100	12.3600	12.3100	12.3200	+0.244%	1,017,492	+1.380%
2025-06-03	12.2400	12.3200	12.2300	12.2900	+0.408%	287,824	+1.627%
2025-06-02	12.2200	12.2400	12.1950	12.2400	+0.164%	195,146	+2.042%
2025-05-30	12.2400	12.2400	12.2100	12.2200	-0.163%	440,919	+2.209%
2025-05-29	12.2300	12.2500	12.2000	12.2400	+0.082%	358,058	+2.042%
2025-05-28	12.2400	12.2400	12.2100	12.2300	0.000%	435,852	+2.126%
2025-05-27	12.2500	12.2650	12.1950	12.2300	-0.163%	512,803	+2.126%
2025-05-23	12.2500	12.2500	12.2400	12.2500	-0.244%	367,553	+1.959%
2025-05-22	12.2000	12.3200	12.1800	12.2800	+0.491%	938,622	+1.710%
2025-05-21	12.1900	12.2300	12.1900	12.2200	+0.082%	352,089	+2.209%
2025-05-20	12.1900	12.2200	12.1900	12.2100	+0.164%	355,573	+2.293%
2025-05-19	12.1800	12.2200	12.1750	12.1900	+0.082%	312,121	+2.461%
2025-05-16	12.2000	12.2110	12.1600	12.1800	+0.082%	225,223	+2.545%
2025-05-15	12.1900	12.2500	12.1600	12.1700	-0.328%	217,489	+2.629%
2025-05-14	12.2500	12.2600	12.1750	12.2100	+0.329%	963,314	+2.293%
2025-05-13	12.1700	12.3174	12.1600	12.1700	+0.330%	1,341,629	+2.629%
2025-05-12	12.1400	12.1700	12.1300	12.1300	+0.083%	298,146	+2.968%
2025-05-09	12.0700	12.1400	12.0700	12.1200	+0.414%	433,582	+3.053%
2025-05-08	12.1200	12.1300	12.0700	12.0700	-0.495%	503,870	+3.480%
2025-05-07	12.1400	12.1500	12.1000	12.1300	+0.083%	269,023	+2.968%
2025-05-06	12.1700	12.1700	12.0800	12.1200	-0.411%	326,142	+3.053%
2025-05-05	12.1100	12.1800	12.0500	12.1700	+0.330%	550,842	+2.629%
2025-05-02	12.1000	12.1300	12.0750	12.1300	+0.414%	552,779	+2.968%
2025-05-01	12.0800	12.1000	12.0700	12.0800	-0.330%	467,381	+3.394%
2025-04-30	12.1100	12.1200	12.0800	12.1200	+0.083%	739,298	+3.053%
2025-04-29	12.1400	12.1400	12.0850	12.1100	0.000%	359,215	+3.138%
2025-04-28	12.0800	12.1100	12.0700	12.1100	+0.165%	327,911	+3.138%
2025-04-25	12.0600	12.0926	12.0400	12.0900	+0.083%	137,313	+3.309%
2025-04-24	12.0300	12.0900	12.0300	12.0800	+0.166%	329,075	+3.394%
2025-04-23	12.1000	12.1000	12.0600	12.0600	-0.083%	308,821	+3.566%
2025-04-22	12.0400	12.0700	12.0100	12.0700	+0.083%	415,585	+3.480%
2025-04-21	12.0100	12.0700	12.0000	12.0600	+0.333%	388,011	+3.566%
2025-04-17	11.9100	12.0300	11.9100	12.0200	+0.418%	450,658	+3.910%
2025-04-16	11.9500	11.9700	11.8650	11.9700	+0.419%	963,698	+4.344%
2025-04-15	11.8900	11.9300	11.8500	11.9200	+0.591%	392,257	+4.782%
2025-04-14	11.9300	11.9300	11.8000	11.8500	-0.837%	928,764	+5.401%
2025-04-11	11.8900	11.9800	11.8900	11.9500	+0.168%	548,318	+4.519%
2025-04-10	11.9500	11.9900	11.8850	11.9300	-0.167%	930,277	+4.694%
2025-04-09	11.7800	12.0300	11.7800	11.9500	+1.014%	1,837,009	+4.519%
2025-04-08	12.0400	12.0500	11.8100	11.8300	-0.755%	1,147,132	+5.579%
2025-04-07	11.8900	12.0500	11.8900	11.9200	-0.501%	1,042,849	+4.782%
2025-04-04	12.0800	12.0950	11.9650	11.9800	-1.073%	1,318,286	+4.257%
2025-04-03	12.0700	12.1200	12.0700	12.1100	-0.165%	278,023	+3.138%
2025-04-02	12.0800	12.1300	12.0700	12.1300	+0.331%	425,741	+2.968%
2025-04-01	12.0900	12.1000	12.0800	12.0900	-0.165%	303,397	+3.309%
2025-03-31	12.1100	12.1200	12.0800	12.1100	-0.083%	302,866	+3.138%
2025-03-28	12.1200	12.1300	12.1000	12.1200	-0.082%	302,706	+3.053%
2025-03-27	12.1400	12.1400	12.1100	12.1300	0.000%	147,224	+2.968%
2025-03-26	12.1300	12.1400	12.1200	12.1300	-0.082%	268,606	+2.968%
2025-03-25	12.1300	12.1500	12.1200	12.1400	-0.082%	384,203	+2.883%
2025-03-24	12.1300	12.1550	12.1300	12.1500	+0.165%	319,605	+2.798%
2025-03-21	12.0900	12.1400	12.0900	12.1300	-0.082%	314,727	+2.968%
2025-03-20	12.1000	12.1400	12.0900	12.1400	+0.165%	142,217	+2.883%
2025-03-19	12.1000	12.1200	12.0800	12.1200	+0.248%	167,155	+3.053%
2025-03-18	12.0700	12.0900	12.0400	12.0900	+0.083%	187,450	+3.309%
2025-03-17	12.0300	12.0800	12.0300	12.0800	+0.499%	177,886	+3.394%
2025-03-14	11.9200	12.0200	11.9200	12.0200	+0.670%	498,713	+3.910%
2025-03-13	11.9500	11.9700	11.9200	11.9400	+0.168%	983,074	+4.606%
2025-03-12	12.0000	12.0100	11.9200	11.9200	-0.667%	1,343,456	+4.782%
2025-03-11	12.0100	12.0461	11.9700	12.0000	-0.166%	765,726	+4.083%
2025-03-10	12.0500	12.0700	12.0100	12.0200	-0.414%	230,927	+3.910%
2025-03-07	12.0800	12.0800	12.0500	12.0700	+0.083%	168,404	+3.480%
2025-03-06	12.0600	12.0700	12.0300	12.0600	-0.166%	281,122	+3.566%
2025-03-05	12.1100	12.1100	12.0600	12.0800	-0.248%	279,571	+3.394%
2025-03-04	12.1000	12.1100	12.0800	12.1100	0.000%	252,556	+3.138%
2025-03-03	12.1000	12.1100	12.1000	12.1100	-0.083%	232,215	+3.138%
2025-02-28	12.1100	12.1300	12.0900	12.1200	+0.165%	521,171	+3.053%
2025-02-27	12.1100	12.1100	12.0900	12.1000	-0.165%	491,995	+3.223%
2025-02-26	12.1000	12.1200	12.1000	12.1200	+0.165%	115,378	+3.053%
2025-02-25	12.1300	12.1300	12.1000	12.1000	+0.083%	261,895	+3.223%
2025-02-24	12.0800	12.1600	12.0800	12.0900	+0.083%	551,630	+3.309%
2025-02-21	12.0900	12.1100	12.0700	12.0800	0.000%	620,871	+3.394%
2025-02-20	12.0900	12.0900	12.0700	12.0800	-0.165%	373,918	+3.394%
2025-02-19	12.0800	12.1000	12.0800	12.1000	+0.166%	333,236	+3.223%
2025-02-18	12.0800	12.0900	12.0800	12.0800	-0.083%	214,597	+3.394%
2025-02-14	12.0900	12.0900	12.0750	12.0900	0.000%	150,317	+3.309%
2025-02-13	12.0800	12.0900	12.0600	12.0900	+0.166%	356,429	+3.309%
2025-02-12	12.0700	12.0800	12.0700	12.0700	-0.083%	298,514	+3.480%
2025-02-11	12.0600	12.0900	12.0600	12.0800	0.000%	237,376	+3.394%
2025-02-10	12.0600	12.0900	12.0600	12.0800	+0.083%	205,875	+3.394%
2025-02-07	12.0700	12.0800	12.0600	12.0700	-0.083%	213,456	+3.480%
2025-02-06	12.0800	12.0800	12.0700	12.0800	-0.083%	140,949	+3.394%
2025-02-05	12.0700	12.0900	12.0600	12.0900	+0.166%	184,728	+3.309%
2025-02-04	12.0100	12.0900	12.0100	12.0700	+0.500%	335,215	+3.480%
2025-02-03	12.0100	12.0900	11.9675	12.0100	-0.249%	360,281	+3.997%
2025-01-31	12.0200	12.0500	11.9950	12.0400	0.000%	425,674	+3.738%
2025-01-30	12.0000	12.0600	12.0000	12.0400	+0.417%	227,830	+3.738%
2025-01-29	12.0200	12.0200	11.9800	11.9900	-0.333%	104,540	+4.170%
2025-01-28	12.0000	12.0300	11.9800	12.0300	+0.334%	185,862	+3.824%
2025-01-27	11.9500	12.0400	11.8800	11.9900	+0.419%	842,411	+4.170%
2025-01-24	11.8800	11.9400	11.8800	11.9400	+0.421%	121,331	+4.606%
2025-01-23	11.8900	11.9050	11.8800	11.8900	0.000%	236,697	+5.046%
2025-01-22	11.8600	11.8900	11.8550	11.8900	+0.084%	399,069	+5.046%
2025-01-21	11.8400	11.8800	11.8400	11.8800	+0.169%	152,565	+5.135%
2025-01-17	11.8500	11.8800	11.8400	11.8600	-0.084%	241,891	+5.312%
2025-01-16	11.8800	11.9000	11.8500	11.8700	-0.252%	227,457	+5.223%
2025-01-15	11.9000	11.9100	11.8600	11.9000	+0.422%	149,570	+4.958%
2025-01-14	11.8500	11.8500	11.8250	11.8500	+0.084%	266,343	+5.401%
2025-01-13	11.8000	11.8950	11.7800	11.8400	-0.169%	272,255	+5.490%
2025-01-10	11.6000	11.8650	11.6000	11.8600	+1.715%	309,224	+5.312%
2025-01-08	11.6000	11.6900	11.5900	11.6600	+0.604%	387,388	+7.118%
2025-01-07	11.5900	11.6000	11.5500	11.5900	0.000%	280,445	+7.765%
2025-01-06	11.5800	11.5900	11.5300	11.5900	0.000%	133,268	+7.765%
2025-01-03	11.5100	11.6300	11.5100	11.5900	+0.433%	266,607	+7.765%
2025-01-02	11.5700	11.5889	11.5300	11.5400	+0.087%	773,825	+8.232%
2024-12-31	11.5400	11.5500	11.5000	11.5300	+0.261%	131,607	+8.326%
2024-12-30	11.5000	11.5200	11.4600	11.5000	+0.262%	123,316	+8.609%
2024-12-27	11.5300	11.5500	11.4300	11.4700	-0.950%	269,528	+8.893%
2024-12-26	11.5100	11.5850	11.5100	11.5800	+0.521%	91,619	+7.858%
2024-12-24	11.4900	11.5200	11.4650	11.5200	+0.436%	62,783	+8.420%
2024-12-23	11.5000	11.5200	11.4500	11.4700	-0.174%	266,463	+8.893%
2024-12-20	11.4700	11.5200	11.4500	11.4900	0.000%	360,947	+8.703%
2024-12-19	11.5200	11.5600	11.4900	11.4900	-0.347%	400,967	+8.703%
2024-12-18	11.6000	11.6000	11.5200	11.5300	+0.087%	209,196	+8.326%
2024-12-17	11.4400	11.5200	11.4400	11.5200	+0.436%	73,758	+8.420%
2024-12-16	11.4500	11.4780	11.4400	11.4700	+0.175%	110,122	+8.893%
2024-12-13	11.4400	11.4700	11.4400	11.4500	-0.087%	55,234	+9.083%
2024-12-12	11.4600	11.4700	11.4300	11.4600	+0.262%	124,010	+8.988%
2024-12-11	11.4600	11.4800	11.4300	11.4300	-0.175%	217,840	+9.274%
2024-12-10	11.4500	11.5000	11.4400	11.4500	-0.174%	115,557	+9.083%
2024-12-09	11.4500	11.4800	11.3600	11.4700	+0.087%	279,746	+8.893%
2024-12-06	11.5600	11.6300	11.4300	11.4600	-0.865%	336,085	+8.988%
2024-12-05	11.5700	11.6200	11.5600	11.5600	-0.173%	636,508	+8.045%
2024-12-04	11.6200	11.6500	11.5400	11.5800	-0.172%	593,766	+7.858%
2024-12-03	11.6500	11.6700	11.5950	11.6000	-0.172%	183,732	+7.672%
2024-12-02	11.6300	11.6600	11.6150	11.6200	0.000%	248,412	+7.487%
2024-11-29	11.6400	11.6400	11.6000	11.6200	0.000%	195,964	+7.487%
2024-11-27	11.6400	11.6400	11.6100	11.6200	0.000%	248,826	+7.487%
2024-11-26	11.6300	11.6400	11.6100	11.6200	-0.086%	208,988	+7.487%
2024-11-25	11.6500	11.6650	11.6300	11.6300	-0.257%	173,759	+7.395%
2024-11-22	11.6500	11.6600	11.6500	11.6600	+0.086%	132,848	+7.118%
2024-11-21	11.6700	11.6700	11.6500	11.6500	-0.086%	72,766	+7.210%
2024-11-20	11.7100	11.7150	11.6600	11.6600	-0.427%	91,365	+7.118%
2024-11-19	11.6400	11.7100	11.6300	11.7100	+0.515%	120,428	+6.661%
2024-11-18	11.6600	11.6600	11.6300	11.6500	+0.172%	206,350	+7.210%
2024-11-15	11.6600	11.6600	11.6300	11.6300	-0.172%	90,186	+7.395%
2024-11-14	11.6300	11.6600	11.6182	11.6500	+0.086%	182,584	+7.210%
2024-11-13	11.6200	11.6600	11.6012	11.6400	+0.086%	161,176	+7.302%
2024-11-12	11.6600	11.6600	11.6100	11.6300	-0.172%	238,098	+7.395%
2024-11-11	11.6300	11.6500	11.6250	11.6500	+0.172%	210,098	+7.210%
2024-11-08	11.6300	11.6400	11.6300	11.6300	-0.086%	161,147	+7.395%
2024-11-07	11.6500	11.6800	11.6300	11.6400	0.000%	171,575	+7.302%
2024-11-06	11.6600	11.7100	11.6300	11.6400	-0.172%	305,692	+7.302%
2024-11-05	11.6500	11.6600	11.6250	11.6600	+0.086%	120,503	+7.118%
2024-11-04	11.6300	11.6650	11.6300	11.6500	-0.171%	132,851	+7.210%
2024-11-01	11.6500	11.6700	11.6200	11.6700	+0.344%	156,753	+7.027%
2024-10-31	11.6100	11.6300	11.6100	11.6300	0.000%	126,112	+7.395%
2024-10-30	11.6200	11.6550	11.6000	11.6300	+0.172%	131,042	+7.395%
2024-10-29	11.6000	11.6200	11.6000	11.6100	0.000%	149,545	+7.580%
2024-10-28	11.5800	11.6100	11.5800	11.6100	+0.259%	210,614	+7.580%
2024-10-25	11.6100	11.6100	11.5700	11.5800	-0.258%	422,374	+7.858%
2024-10-24	11.6100	11.6300	11.6100	11.6100	-0.086%	112,300	+7.580%
2024-10-23	11.6200	11.6300	11.6200	11.6200	0.000%	73,062	+7.487%
2024-10-22	11.6200	11.6500	11.6200	11.6200	0.000%	145,743	+7.487%
2024-10-21	11.6500	11.6500	11.6200	11.6200	-0.172%	182,965	+7.487%
2024-10-18	11.6500	11.6500	11.6200	11.6400	0.000%	80,354	+7.302%
2024-10-17	11.6300	11.6400	11.6100	11.6400	+0.172%	125,888	+7.302%
2024-10-16	11.6000	11.6550	11.5800	11.6200	+0.172%	432,219	+7.487%
2024-10-15	11.6200	11.6200	11.6000	11.6000	0.000%	258,147	+7.672%
2024-10-14	11.6000	11.6200	11.6000	11.6000	-0.172%	94,651	+7.672%
2024-10-11	11.6200	11.6200	11.6000	11.6200	+0.086%	108,090	+7.487%
2024-10-10	11.6100	11.6200	11.6000	11.6100	-0.429%	279,200	+7.580%
2024-10-09	11.6000	11.7350	11.6000	11.6600	+0.517%	129,020	+7.118%
2024-10-08	11.6300	11.7200	11.5800	11.6000	+0.086%	262,142	+7.672%
2024-10-07	11.5500	11.6400	11.5380	11.5900	+0.346%	209,973	+7.765%
2024-10-04	11.5100	11.5700	11.5000	11.5500	+0.435%	104,307	+8.139%
2024-10-03	11.3800	11.5000	11.3800	11.5000	+0.612%	241,197	+8.609%
2024-10-02	11.3800	11.4300	11.3800	11.4300	+0.175%	155,243	+9.274%
2024-10-01	11.3700	11.4150	11.3650	11.4100	+0.176%	161,383	+9.465%
2024-09-30	11.3600	11.4000	11.3600	11.3900	+0.264%	151,215	+9.658%
2024-09-27	11.3800	11.3800	11.3600	11.3600	-0.176%	218,008	+9.947%
2024-09-26	11.3700	11.4000	11.3700	11.3800	+0.088%	136,939	+9.754%
2024-09-25	11.3300	11.3900	11.3300	11.3700	+0.176%	146,808	+9.850%
2024-09-24	11.3500	11.3600	11.3350	11.3500	+0.177%	127,904	+10.044%
2024-09-23	11.2900	11.3600	11.2900	11.3300	+0.265%	163,548	+10.238%
2024-09-20	11.2800	11.3800	11.2800	11.3000	0.000%	717,995	+10.531%
2024-09-19	11.3100	11.3100	11.2700	11.3000	+0.444%	172,705	+10.531%
2024-09-18	11.3100	11.3300	11.2200	11.2500	-0.531%	467,148	+11.022%
2024-09-17	11.3300	11.3400	11.3100	11.3100	0.000%	186,000	+10.433%
2024-09-16	11.3100	11.3300	11.3000	11.3100	-0.088%	196,694	+10.433%
2024-09-13	11.3500	11.3500	11.3050	11.3200	+0.177%	210,551	+10.336%
2024-09-12	11.2800	11.3200	11.2800	11.3000	+0.177%	96,473	+10.531%
2024-09-11	11.2700	11.3000	11.2200	11.2800	+0.089%	118,257	+10.727%
2024-09-10	11.2900	11.2950	11.2700	11.2700	-0.177%	165,107	+10.825%
2024-09-09	11.2700	11.3100	11.2600	11.2900	+0.089%	186,535	+10.629%
2024-09-06	11.3100	11.3100	11.2600	11.2800	0.000%	175,480	+10.727%
2024-09-05	11.3400	11.3400	11.2700	11.2800	-0.177%	104,426	+10.727%
2024-09-04	11.3000	11.3200	11.3000	11.3000	-0.088%	152,728	+10.531%
2024-09-03	11.3000	11.3300	11.3000	11.3100	-0.088%	185,926	+10.433%
2024-08-30	11.3500	11.3500	11.2900	11.3200	+0.177%	145,201	+10.336%
2024-08-29	11.3000	11.3200	11.3000	11.3000	0.000%	88,645	+10.531%
2024-08-28	11.3400	11.3400	11.2900	11.3000	-0.088%	141,280	+10.531%
2024-08-27	11.3400	11.3400	11.3000	11.3100	-0.265%	151,212	+10.433%
2024-08-26	11.3600	11.3600	11.3000	11.3400	0.000%	128,184	+10.141%
2024-08-23	11.2900	11.3400	11.2900	11.3400	+0.532%	119,920	+10.141%
2024-08-22	11.3200	11.3200	11.2700	11.2800	-0.265%	176,133	+10.727%
2024-08-21	11.3000	11.3400	11.3000	11.3100	+0.088%	119,239	+10.433%
2024-08-20	11.3300	11.3300	11.3000	11.3000	-0.177%	205,040	+10.531%
2024-08-19	11.3100	11.3200	11.3000	11.3200	+0.177%	97,981	+10.336%
2024-08-16	11.2900	11.3390	11.2900	11.3000	0.000%	123,879	+10.531%
2024-08-15	11.3400	11.3500	11.2900	11.3000	+0.089%	161,334	+10.531%
2024-08-14	11.3600	11.3700	11.2900	11.2900	-0.529%	266,695	+10.629%
2024-08-13	11.3100	11.3600	11.2900	11.3500	+0.265%	209,459	+10.044%
2024-08-12	11.2900	11.3500	11.2900	11.3200	0.000%	342,864	+10.336%
2024-08-09	11.3300	11.3700	11.3200	11.3200	-0.176%	255,627	+10.336%
2024-08-08	11.3500	11.3800	11.3300	11.3400	-0.264%	272,020	+10.141%
2024-08-07	11.4200	11.4500	11.3500	11.3700	-0.699%	302,460	+9.850%
2024-08-06	11.3500	11.4700	11.3000	11.4500	+1.059%	432,859	+9.083%
2024-08-05	11.4000	11.4500	11.2500	11.3300	-1.048%	1,706,222	+10.238%
2024-08-02	11.4100	11.4850	11.4100	11.4500	-0.087%	497,707	+9.083%
2024-08-01	11.4500	11.4700	11.4500	11.4600	+0.087%	208,059	+8.988%
2024-07-31	11.4500	11.4850	11.4450	11.4500	0.000%	232,476	+9.083%
2024-07-30	11.4300	11.4600	11.4300	11.4500	+0.175%	311,332	+9.083%
2024-07-29	11.4900	11.4900	11.4300	11.4300	0.000%	189,399	+9.274%
2024-07-26	11.4500	11.5000	11.4250	11.4300	+0.263%	187,389	+9.274%
2024-07-25	11.4100	11.4300	11.3900	11.4000	0.000%	258,885	+9.561%
2024-07-24	11.4300	11.4700	11.4000	11.4000	-0.437%	244,902	+9.561%
2024-07-23	11.4500	11.5000	11.4201	11.4500	+0.263%	334,978	+9.083%
2024-07-22	11.3800	11.4400	11.3800	11.4200	+0.263%	296,592	+9.370%
2024-07-19	11.4200	11.4500	11.3900	11.3900	0.000%	152,060	+9.658%
2024-07-18	11.4300	11.4350	11.3800	11.3900	-0.088%	166,603	+9.658%
2024-07-17	11.3900	11.4500	11.3400	11.4000	-0.350%	232,897	+9.561%
2024-07-16	11.4400	11.4600	11.4150	11.4400	+0.439%	355,755	+9.178%
2024-07-15	11.4500	11.4600	11.3050	11.3900	-0.088%	237,388	+9.658%
2024-07-12	11.4600	11.4900	11.3500	11.4000	-0.524%	258,465	+9.561%
2024-07-11	11.4500	11.4900	11.4050	11.4600	+0.615%	283,683	+8.988%
2024-07-10	11.4700	11.4900	11.3450	11.3900	-0.175%	246,291	+9.658%
2024-07-09	11.4100	11.4300	11.3900	11.4100	+0.264%	265,886	+9.465%
2024-07-08	11.3600	11.4400	11.3500	11.3800	+0.088%	273,134	+9.754%
2024-07-05	11.3600	11.3700	11.3100	11.3700	+0.176%	328,715	+9.850%
2024-07-03	11.3600	11.3700	11.0850	11.3500	-0.088%	390,278	+10.044%
2024-07-02	11.4400	11.4650	11.3050	11.3600	-0.699%	530,956	+9.947%
2024-07-01	11.4000	11.5000	11.4000	11.4400	-0.522%	343,958	+9.178%
2024-06-28	11.4000	11.5000	11.3550	11.5000	+0.966%	1,126,608	+8.609%
2024-06-27	11.4200	11.4500	11.3750	11.3900	-0.175%	421,121	+9.658%
2024-06-26	11.4500	11.4850	11.3900	11.4100	-0.523%	330,178	+9.465%
2024-06-25	11.5100	11.5200	11.4600	11.4700	-0.434%	343,202	+8.893%
2024-06-24	11.5200	11.5400	11.4600	11.5200	-0.087%	346,013	+8.420%
2024-06-21	11.5500	11.5900	11.5200	11.5300	0.000%	289,074	+8.326%
2024-06-20	11.5600	11.6000	11.5300	11.5300	-0.260%	221,310	+8.326%
2024-06-18	11.5000	11.6100	11.5000	11.5600	+0.260%	169,413	+8.045%
2024-06-17	11.5200	11.5600	11.5200	11.5300	-0.346%	149,687	+8.326%
2024-06-14	11.5100	11.5800	11.4600	11.5700	-0.086%	529,770	+7.952%
2024-06-13	11.4900	11.6100	11.4800	11.5800	+0.608%	544,717	+7.858%
2024-06-12	11.5500	11.5600	11.5050	11.5100	-0.346%	620,369	+8.514%
2024-06-11	11.6600	11.6800	11.4500	11.5500	-0.602%	475,070	+8.139%
2024-06-10	11.5800	11.6400	11.5800	11.6200	+0.345%	254,361	+7.487%
2024-06-07	11.6100	11.6200	11.5500	11.5800	0.000%	288,036	+7.858%
2024-06-06	11.7000	11.7400	11.5800	11.5800	-1.110%	190,933	+7.858%
2024-06-05	11.5500	11.7500	11.5400	11.7100	+1.473%	957,410	+6.661%
2024-06-04	11.5500	11.5600	11.5400	11.5400	-0.173%	432,211	+8.232%
2024-06-03	11.6000	11.6000	11.5400	11.5600	+0.087%	277,624	+8.045%
2024-05-31	11.5000	11.6000	11.4800	11.5500	+0.260%	404,788	+8.139%
2024-05-30	11.5000	11.5400	11.4400	11.5200	+0.174%	398,617	+8.420%
2024-05-29	11.4600	11.5300	11.2939	11.5000	+0.262%	494,888	+8.609%
2024-05-28	11.5300	11.5300	11.4250	11.4700	-0.520%	320,895	+8.893%
2024-05-24	11.5600	11.6200	11.5200	11.5300	-0.432%	386,157	+8.326%
2024-05-23	11.5300	11.5900	11.5100	11.5800	0.000%	421,574	+7.858%
2024-05-22	11.6000	11.6200	11.5600	11.5800	-0.172%	330,556	+7.858%
2024-05-21	11.6000	11.7100	11.5900	11.6000	+0.086%	400,907	+7.672%
2024-05-20	11.5700	11.6400	11.5700	11.5900	+0.260%	344,172	+7.765%
2024-05-17	11.6000	11.6500	11.5000	11.5600	0.000%	377,601	+8.045%
2024-05-16	11.4500	11.6500	11.4000	11.5600	+1.049%	1,093,888	+8.045%
2024-05-15	11.4500	11.5000	11.4200	11.4400	-0.087%	794,739	+9.178%
2024-05-14	11.4400	11.4800	11.3700	11.4500	+0.351%	1,206,630	+9.083%
2024-05-13	11.3500	11.4900	11.2900	11.4100	+1.063%	1,040,314	+9.465%
2024-05-10	11.4500	11.4700	11.2600	11.2900	-0.441%	2,898,692	+10.629%
2024-05-09	11.2400	11.5100	10.6500	11.3400	+26.563%	9,714,643	+10.141%
2024-05-08	8.5400	9.0300	8.5400	8.9600	+4.186%	220,139	+39.397%
2024-05-07	8.3000	8.6700	8.3000	8.6000	+3.614%	254,657	+45.233%
2024-05-06	8.4700	8.5200	8.2300	8.3000	-0.718%	256,609	+50.482%
2024-05-03	8.9000	8.9550	8.3000	8.3600	-4.892%	252,657	+49.402%
2024-05-02	8.7600	8.8600	8.6300	8.7900	+1.736%	251,840	+42.093%
2024-05-01	8.8400	8.9400	8.5853	8.6400	-2.262%	191,018	+44.560%
2024-04-30	8.8100	8.9200	8.7500	8.8400	-0.674%	180,757	+41.290%
2024-04-29	8.9700	9.0300	8.8150	8.9000	-0.112%	183,142	+40.337%
2024-04-26	8.5100	8.9200	8.5100	8.9100	+5.071%	267,354	+40.180%
2024-04-25	8.5200	8.6600	8.4300	8.4800	-2.752%	141,736	+47.288%
2024-04-24	8.6500	8.7450	8.4300	8.7200	+0.461%	185,464	+43.234%
2024-04-23	8.6100	8.7400	8.5300	8.6800	+1.048%	112,916	+43.894%
2024-04-22	8.5300	8.7111	8.4600	8.5900	+1.297%	193,352	+45.402%
2024-04-19	8.4300	8.6500	8.4100	8.4800	-0.235%	310,256	+47.288%
2024-04-18	8.8000	8.8100	8.4200	8.5000	-2.968%	208,840	+46.941%
2024-04-17	9.1300	9.2600	8.7500	8.7600	-3.842%	184,524	+42.580%
2024-04-16	8.8900	9.1300	8.7800	9.1100	+2.706%	257,005	+37.102%
2024-04-15	9.2100	9.2100	8.8100	8.8700	-2.420%	157,481	+40.812%
2024-04-12	9.0200	9.2900	8.9600	9.0900	+0.442%	244,916	+37.404%
2024-04-11	9.3200	9.3700	8.9400	9.0500	-3.105%	250,346	+38.011%
2024-04-10	9.5000	9.6800	9.2600	9.3400	-3.512%	273,071	+33.726%
2024-04-09	9.9900	10.0466	9.5900	9.6800	-2.909%	205,246	+29.029%
2024-04-08	9.4600	10.1400	9.3200	9.9700	+7.089%	588,815	+25.276%
2024-04-05	8.8300	9.5800	8.6000	9.3100	+9.788%	859,071	+34.157%
2024-04-04	8.8900	8.8900	8.4700	8.4800	-3.417%	183,584	+47.288%
2024-04-03	8.6700	8.8900	8.6600	8.7800	-0.114%	202,739	+42.255%
2024-04-02	8.9800	9.0000	8.7300	8.7900	-2.873%	187,498	+42.093%
2024-04-01	8.9800	9.0700	8.7900	9.0500	+0.780%	283,506	+38.011%
2024-03-28	8.9000	9.0100	8.7800	8.9800	+1.354%	241,089	+39.087%
2024-03-27	8.7500	8.8600	8.6000	8.8600	+1.839%	208,855	+40.971%
2024-03-26	8.7400	8.7800	8.6000	8.7000	+0.346%	184,643	+43.563%
2024-03-25	8.8300	8.8500	8.6400	8.6700	-1.477%	150,701	+44.060%
2024-03-22	9.0000	9.0000	8.7200	8.8000	-2.222%	198,050	+41.932%
2024-03-21	9.0000	9.1500	8.9200	9.0000	+0.559%	221,797	+38.778%
2024-03-20	8.6400	9.0850	8.5800	8.9500	+3.708%	248,703	+39.553%
2024-03-19	8.4500	8.7000	8.3966	8.6300	+1.529%	168,665	+44.728%
2024-03-18	8.5600	8.5900	8.4200	8.5000	-0.118%	123,597	+46.941%
2024-03-15	8.6200	8.7400	8.4300	8.5100	-2.071%	313,655	+46.769%
2024-03-14	8.8000	8.8700	8.5400	8.6900	-2.578%	184,769	+43.728%
2024-03-13	8.8400	9.0100	8.8200	8.9200	+0.337%	273,863	+40.022%
2024-03-12	8.9500	9.0400	8.8700	8.8900	-0.781%	202,969	+40.495%
2024-03-11	8.9400	9.1100	8.8400	8.9600	-0.334%	174,164	+39.397%
2024-03-08	9.6300	9.7700	8.9500	8.9900	-6.354%	342,940	+38.932%
2024-03-07	9.1700	9.7200	9.0401	9.6000	+5.727%	465,595	+30.104%
2024-03-06	9.0900	9.5300	8.5800	9.0800	-1.304%	899,957	+37.555%
2024-03-05	8.9400	9.2500	8.8900	9.2000	+2.109%	255,409	+35.761%
2024-03-04	9.2000	9.2850	8.9400	9.0100	-1.314%	256,753	+38.624%
2024-03-01	9.2900	9.3500	9.0200	9.1300	-1.616%	362,247	+36.802%
2024-02-29	9.4300	9.4300	9.2050	9.2800	+0.108%	285,076	+34.591%
2024-02-28	9.2100	9.4100	9.1600	9.2700	-0.323%	204,458	+34.736%
2024-02-27	9.2300	9.4690	9.1300	9.3000	+1.639%	324,170	+34.301%
2024-02-26	9.3000	9.4500	9.1500	9.1500	-2.139%	366,662	+36.503%
2024-02-23	9.2000	9.4200	9.1700	9.3500	+1.410%	165,728	+33.583%
2024-02-22	9.0900	9.2700	9.0600	9.2200	+1.430%	271,778	+35.466%
2024-02-21	9.0500	9.2150	8.9050	9.0900	-0.110%	328,056	+37.404%
2024-02-20	9.1600	9.2600	9.0200	9.1000	-1.408%	262,877	+37.253%
2024-02-16	9.4600	9.4646	9.1900	9.2300	-4.054%	392,598	+35.320%
2024-02-15	9.7500	9.8200	9.5300	9.6200	-1.029%	306,306	+29.834%
2024-02-14	9.3200	9.7200	9.2300	9.7200	+5.882%	347,984	+28.498%
2024-02-13	9.0600	9.2800	8.9800	9.1800	-1.923%	780,881	+36.057%
2024-02-12	9.0300	9.4000	9.0300	9.3600	+3.540%	232,710	+33.440%
2024-02-09	8.9700	9.1000	8.9300	9.0400	+1.345%	220,120	+38.164%
2024-02-08	8.9000	9.1700	8.8100	8.9200	+1.364%	406,573	+40.022%
2024-02-07	8.8100	8.8400	8.6800	8.8000	-0.340%	291,714	+41.932%
2024-02-06	8.7500	9.0200	8.7000	8.8300	+2.794%	249,428	+41.450%
2024-02-05	8.7000	8.7687	8.5700	8.5900	-2.718%	252,547	+45.402%
2024-02-02	8.7500	9.0400	8.6951	8.8300	-0.898%	420,028	+41.450%
2024-02-01	8.7100	8.9200	8.6300	8.9100	+2.296%	290,290	+40.180%
2024-01-31	8.9500	8.9500	8.6600	8.7100	-2.682%	243,425	+43.398%
2024-01-30	9.0800	9.4600	8.8850	8.9500	-0.445%	601,290	+39.553%
2024-01-29	8.6100	8.9900	8.4700	8.9900	+8.706%	832,209	+38.932%
2024-01-26	8.4700	8.5400	8.2700	8.2700	-2.246%	124,457	+51.028%
2024-01-25	8.3700	8.4600	8.3000	8.4600	+2.670%	149,121	+47.636%
2024-01-24	8.4000	8.4700	8.2200	8.2400	-0.842%	348,837	+51.578%
2024-01-23	8.3500	8.4300	8.2600	8.3100	+0.484%	132,446	+50.301%
2024-01-22	8.2700	8.3200	8.2200	8.2700	+0.854%	195,868	+51.028%
2024-01-19	8.1400	8.2700	7.9700	8.2000	+1.235%	174,153	+52.317%
2024-01-18	8.0700	8.1400	7.9800	8.1000	+0.746%	218,102	+54.198%
2024-01-17	7.7900	8.0800	7.7600	8.0400	+1.772%	273,951	+55.348%
2024-01-16	7.6600	7.9100	7.6180	7.9000	+2.067%	227,237	+58.101%
2024-01-12	7.7500	7.8500	7.6200	7.7400	+1.575%	238,686	+61.370%
2024-01-11	7.7700	7.7700	7.5700	7.6200	-1.931%	287,458	+63.911%
2024-01-10	7.7900	7.8800	7.7300	7.7700	-0.512%	244,811	+60.746%
2024-01-09	8.0100	8.0800	7.6200	7.8100	-4.172%	397,037	+59.923%
2024-01-08	8.1300	8.2700	8.0800	8.1500	+0.493%	444,872	+53.252%

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

AGS
PlayAGS, Inc.
stock NYSE