Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Playags Inc (NY: AGS ) 11.47 -0.06 (-0.52%) Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2019 24.64 25.58 24.64 25.06 717,829 +0.37(+1.50%) Jan 30, 2019 24.80 25.02 23.77 24.69 411,803 -0.12(-0.48%) Jan 29, 2019 25.66 25.74 24.69 24.81 161,532 -0.78(-3.05%) Jan 28, 2019 25.36 26.04 25.00 25.59 77,285 -0.03(-0.12%) Jan 25, 2019 25.92 26.25 25.58 25.62 90,800 -0.07(-0.27%) Jan 24, 2019 25.66 25.88 25.48 25.69 65,005 +0.15(+0.59%) Jan 23, 2019 25.73 25.84 24.96 25.54 139,014 -0.06(-0.23%) Jan 22, 2019 25.54 25.83 25.18 25.60 222,456 -0.03(-0.12%) Jan 18, 2019 25.26 25.69 24.86 25.63 120,100 +0.51(+2.03%) Jan 17, 2019 25.03 25.43 24.80 25.12 172,469 -0.08(-0.32%) Jan 16, 2019 25.03 25.36 24.86 25.20 113,897 +0.31(+1.25%) Jan 15, 2019 24.79 25.03 24.36 24.89 128,255 +0.13(+0.53%) Jan 14, 2019 24.97 25.68 24.70 24.76 196,319 -0.41(-1.63%) Jan 11, 2019 24.70 25.27 24.51 25.17 158,600 +0.27(+1.08%) Jan 10, 2019 24.48 25.38 24.34 24.90 242,071 +0.23(+0.93%) Jan 09, 2019 23.90 24.77 23.76 24.67 208,059 +0.84(+3.52%) Jan 08, 2019 23.34 23.90 22.74 23.83 380,077 +0.81(+3.52%) Jan 07, 2019 22.97 23.41 22.64 23.02 250,122 +0.28(+1.23%) Jan 04, 2019 22.51 22.80 22.23 22.74 237,700 +0.71(+3.22%) Jan 03, 2019 23.40 23.40 21.98 22.03 180,410 -1.51(-6.41%) Jan 02, 2019 22.58 23.69 22.05 23.54 476,766 +0.54(+2.35%) Dec 31, 2018 22.91 23.21 22.44 23.00 269,600 +0.33(+1.46%) Dec 28, 2018 22.85 23.13 22.19 22.67 277,400 -0.14(-0.61%) Dec 27, 2018 21.50 22.83 20.88 22.81 445,081 +1.00(+4.59%) Dec 26, 2018 20.24 21.81 20.18 21.81 186,701 +1.70(+8.45%) Dec 24, 2018 19.44 20.51 19.44 20.11 105,700 +0.51(+2.60%) Dec 21, 2018 19.86 19.92 19.14 19.60 383,900 -0.20(-1.01%) Dec 20, 2018 20.55 20.71 19.03 19.80 176,882 -0.87(-4.21%) Dec 19, 2018 21.04 21.62 20.57 20.67 187,908 -0.35(-1.67%) Dec 18, 2018 22.31 22.43 20.84 21.02 144,227 -1.02(-4.63%) Dec 17, 2018 22.19 22.86 21.84 22.04 220,663 -0.33(-1.48%) Dec 14, 2018 22.05 22.71 22.05 22.37 123,600 +0.10(+0.45%) Dec 13, 2018 22.84 23.00 22.18 22.27 262,749 -0.37(-1.63%) Dec 12, 2018 22.37 22.82 22.20 22.64 635,649 +0.60(+2.72%) Dec 11, 2018 23.57 23.66 21.86 22.04 130,377 -0.94(-4.09%) Dec 10, 2018 23.39 23.65 22.40 22.98 259,814 -0.36(-1.54%) Dec 07, 2018 23.90 24.47 23.26 23.34 460,500 -0.45(-1.89%) Dec 06, 2018 22.22 23.81 22.20 23.79 329,711 +1.20(+5.31%) Dec 04, 2018 22.99 23.33 22.44 22.59 437,300 -0.57(-2.46%) Dec 03, 2018 23.00 23.20 22.38 23.16 244,278 +0.71(+3.16%) Nov 30, 2018 22.05 22.50 21.71 22.45 383,400 +0.34(+1.54%) Nov 29, 2018 22.32 22.66 21.80 22.11 320,619 -0.01(-0.05%) Nov 28, 2018 20.88 22.75 20.77 22.12 731,878 +1.43(+6.91%) Nov 27, 2018 20.92 21.11 20.19 20.69 173,534 -0.41(-1.94%) Nov 26, 2018 20.08 21.14 20.02 21.10 306,184 +1.32(+6.67%) Nov 23, 2018 19.80 20.27 19.70 19.78 61,400 -0.06(-0.30%) Nov 21, 2018 19.84 19.84 19.84 0 +0.46(+2.37%) Nov 20, 2018 18.77 19.70 18.68 19.38 264,277 +0.21(+1.10%) Nov 19, 2018 20.54 20.87 19.03 19.17 300,580 -1.44(-6.99%) Nov 16, 2018 21.62 21.62 20.43 20.61 243,500 -1.23(-5.63%) Nov 15, 2018 21.50 21.92 21.15 21.84 202,552 +0.32(+1.49%) Nov 14, 2018 21.31 21.92 21.28 21.52 359,151 +0.37(+1.75%) Nov 13, 2018 21.03 21.77 20.73 21.15 421,399 +0.27(+1.29%) Nov 12, 2018 20.56 21.39 20.53 20.88 267,509 -0.13(-0.62%) Nov 09, 2018 23.95 23.95 19.88 21.01 766,900 -2.99(-12.46%) Nov 08, 2018 22.68 24.37 22.68 24.00 409,251 +1.03(+4.48%) Nov 07, 2018 22.73 23.00 21.98 22.97 441,216 +0.37(+1.64%) Nov 06, 2018 22.91 23.01 22.25 22.60 165,092 -0.18(-0.79%) Nov 05, 2018 24.12 24.26 22.30 22.78 234,798 -1.42(-5.87%) Nov 02, 2018 24.63 24.84 23.86 24.20 175,500 -0.23(-0.94%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.