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 ) 11.30 UNCHANGED Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%) Sep 19, 2024 11.31 11.31 11.27 11.30 174,194 +0.05(+0.44%) Sep 18, 2024 11.31 11.33 11.22 11.25 469,310 -0.06(-0.53%) Sep 17, 2024 11.33 11.34 11.31 11.31 189,662 +0.00(+0.00%) Sep 16, 2024 11.31 11.33 11.30 11.31 198,499 -0.01(-0.09%) Sep 13, 2024 11.35 11.35 11.30 11.32 212,592 +0.02(+0.18%) Sep 12, 2024 11.28 11.32 11.28 11.30 96,670 +0.02(+0.18%) Sep 11, 2024 11.27 11.30 11.22 11.28 118,257 +0.01(+0.09%) Sep 10, 2024 11.29 11.29 11.27 11.27 226,409 -0.02(-0.18%) Sep 09, 2024 11.27 11.31 11.26 11.29 187,426 +0.01(+0.09%) Sep 06, 2024 11.31 11.31 11.26 11.28 176,188 +0.00(+0.00%) Sep 05, 2024 11.34 11.34 11.27 11.28 104,606 -0.02(-0.18%) Sep 04, 2024 11.30 11.32 11.30 11.30 153,459 -0.01(-0.09%) Sep 03, 2024 11.30 11.33 11.30 11.31 192,865 -0.01(-0.09%) Aug 30, 2024 11.35 11.35 11.29 11.32 147,866 +0.02(+0.18%) Aug 29, 2024 11.30 11.32 11.30 11.30 90,294 +0.00(+0.00%) Aug 28, 2024 11.34 11.34 11.29 11.30 144,643 -0.01(-0.09%) Aug 27, 2024 11.34 11.34 11.30 11.31 152,380 -0.03(-0.26%) Aug 26, 2024 11.36 11.36 11.30 11.34 132,594 +0.00(+0.00%) Aug 23, 2024 11.29 11.34 11.29 11.34 123,981 +0.06(+0.53%) Aug 22, 2024 11.32 11.32 11.27 11.28 176,335 -0.03(-0.27%) Aug 21, 2024 11.30 11.34 11.30 11.31 120,734 +0.01(+0.09%) Aug 20, 2024 11.33 11.33 11.30 11.30 205,040 -0.02(-0.18%) Aug 19, 2024 11.31 11.32 11.30 11.32 101,100 +0.02(+0.18%) Aug 16, 2024 11.29 11.34 11.29 11.30 126,471 +0.00(+0.00%) Aug 15, 2024 11.34 11.35 11.29 11.30 162,329 +0.01(+0.09%) Aug 14, 2024 11.36 11.37 11.29 11.29 267,687 -0.06(-0.53%) Aug 13, 2024 11.31 11.36 11.29 11.35 209,623 +0.03(+0.27%) Aug 12, 2024 11.29 11.35 11.29 11.32 346,654 +0.00(+0.00%) Aug 09, 2024 11.33 11.37 11.32 11.32 257,124 -0.02(-0.18%) Aug 08, 2024 11.35 11.38 11.33 11.34 275,816 -0.03(-0.26%) Aug 07, 2024 11.42 11.45 11.35 11.37 304,524 -0.08(-0.70%) Aug 06, 2024 11.35 11.47 11.30 11.45 434,370 +0.12(+1.06%) Aug 05, 2024 11.40 11.45 11.25 11.33 1,708,529 -0.12(-1.05%) Aug 02, 2024 11.41 11.48 11.41 11.45 500,085 -0.01(-0.09%) Aug 01, 2024 11.45 11.47 11.45 11.46 213,270 +0.01(+0.09%) Jul 31, 2024 11.45 11.48 11.45 11.45 242,992 +0.00(+0.00%) Jul 30, 2024 11.43 11.46 11.43 11.45 315,364 +0.02(+0.17%) Jul 29, 2024 11.49 11.49 11.43 11.43 192,761 +0.00(+0.00%) Jul 26, 2024 11.45 11.50 11.43 11.43 191,287 +0.03(+0.26%) Jul 25, 2024 11.41 11.43 11.39 11.40 269,613 +0.00(+0.00%) Jul 24, 2024 11.43 11.47 11.40 11.40 250,961 -0.05(-0.44%) Jul 23, 2024 11.45 11.50 11.42 11.45 340,510 +0.03(+0.26%) Jul 22, 2024 11.38 11.44 11.38 11.42 306,040 +0.03(+0.26%) Jul 19, 2024 11.42 11.45 11.39 11.39 153,766 +0.00(+0.00%) Jul 18, 2024 11.43 11.44 11.38 11.39 170,036 -0.01(-0.09%) Jul 17, 2024 11.39 11.45 11.34 11.40 242,155 -0.04(-0.35%) Jul 16, 2024 11.44 11.46 11.41 11.44 362,120 +0.05(+0.44%) Jul 15, 2024 11.45 11.46 11.30 11.39 242,836 -0.01(-0.09%) Jul 12, 2024 11.46 11.49 11.35 11.40 262,580 -0.06(-0.52%) Jul 11, 2024 11.45 11.49 11.40 11.46 294,554 +0.07(+0.61%) Jul 10, 2024 11.47 11.49 11.35 11.39 247,958 -0.02(-0.18%) Jul 09, 2024 11.41 11.43 11.39 11.41 266,210 +0.03(+0.26%) Jul 08, 2024 11.36 11.44 11.35 11.38 283,135 +0.01(+0.09%) Jul 05, 2024 11.36 11.37 11.31 11.37 338,092 +0.02(+0.18%) Jul 03, 2024 11.36 11.37 11.09 11.35 390,278 -0.01(-0.09%) Jul 02, 2024 11.44 11.46 11.30 11.36 538,246 -0.08(-0.70%) Jul 01, 2024 11.40 11.50 11.40 11.44 350,475 -0.06(-0.52%) Jun 28, 2024 11.40 11.50 11.36 11.50 1,135,936 +0.11(+0.97%) Jun 27, 2024 11.42 11.45 11.38 11.39 426,763 -0.02(-0.18%) Jun 26, 2024 11.45 11.48 11.39 11.41 352,434 -0.06(-0.52%) Jun 25, 2024 11.51 11.52 11.46 11.47 347,614 -0.05(-0.43%) Jun 24, 2024 11.52 11.54 11.46 11.52 355,133 -0.01(-0.09%) Jun 21, 2024 11.55 11.59 11.52 11.53 318,644 +0.00(+0.00%) Jun 20, 2024 11.56 11.60 11.53 11.53 225,658 -0.03(-0.26%) Jun 18, 2024 11.50 11.61 11.50 11.56 180,478 +0.03(+0.26%) Jun 17, 2024 11.52 11.56 11.52 11.53 154,915 -0.04(-0.35%) Jun 14, 2024 11.51 11.58 11.46 11.57 610,901 -0.01(-0.09%) Jun 13, 2024 11.49 11.61 11.48 11.58 545,567 +0.07(+0.61%) Jun 12, 2024 11.55 11.56 11.51 11.51 678,240 -0.04(-0.35%) Jun 11, 2024 11.66 11.68 11.45 11.55 486,718 -0.07(-0.60%) Jun 10, 2024 11.58 11.64 11.58 11.62 260,340 +0.04(+0.35%) Jun 07, 2024 11.61 11.62 11.55 11.58 289,832 +0.00(+0.00%) Jun 06, 2024 11.70 11.74 11.58 11.58 201,234 -0.13(-1.11%) Jun 05, 2024 11.55 11.75 11.54 11.71 1,080,546 +0.17(+1.47%) Jun 04, 2024 11.55 11.56 11.54 11.54 437,789 -0.02(-0.17%) Jun 03, 2024 11.60 11.60 11.54 11.56 286,176 +0.01(+0.09%) May 31, 2024 11.50 11.60 11.48 11.55 407,511 +0.03(+0.26%) May 30, 2024 11.50 11.54 11.44 11.52 401,351 +0.02(+0.17%) May 29, 2024 11.46 11.53 11.29 11.50 498,931 +0.03(+0.26%) May 28, 2024 11.53 11.53 11.43 11.47 321,152 -0.06(-0.52%) May 24, 2024 11.56 11.62 11.52 11.53 387,486 -0.05(-0.43%) May 23, 2024 11.53 11.59 11.51 11.58 428,574 +0.00(+0.00%) May 22, 2024 11.60 11.62 11.56 11.58 333,879 -0.02(-0.17%) May 21, 2024 11.60 11.71 11.59 11.60 402,817 +0.01(+0.09%) May 20, 2024 11.57 11.64 11.57 11.59 347,736 +0.03(+0.26%) May 17, 2024 11.60 11.65 11.50 11.56 381,493 +0.00(+0.00%) May 16, 2024 11.45 11.65 11.40 11.56 1,099,039 +0.12(+1.05%) May 15, 2024 11.45 11.50 11.42 11.44 795,800 -0.01(-0.09%) May 14, 2024 11.44 11.48 11.37 11.45 1,532,937 +0.04(+0.35%) May 13, 2024 11.35 11.49 11.29 11.41 1,040,314 +0.12(+1.06%) May 10, 2024 11.45 11.47 11.26 11.29 2,899,499 -0.05(-0.44%) May 09, 2024 11.24 11.51 10.65 11.34 9,715,728 +2.38(+26.56%) May 08, 2024 8.540 9.030 8.540 8.960 225,345 +0.36(+4.19%) May 07, 2024 8.300 8.670 8.300 8.600 259,596 +0.30(+3.61%) May 06, 2024 8.470 8.520 8.230 8.300 258,515 -0.06(-0.72%) May 03, 2024 8.900 8.955 8.300 8.360 261,833 -0.43(-4.89%) May 02, 2024 8.760 8.860 8.630 8.790 262,322 +0.15(+1.74%) May 01, 2024 8.840 8.940 8.585 8.640 195,206 -0.20(-2.26%) Apr 30, 2024 8.810 8.920 8.750 8.840 185,630 -0.06(-0.67%) Apr 29, 2024 8.970 9.030 8.815 8.900 188,559 -0.01(-0.11%) Apr 26, 2024 8.510 8.920 8.510 8.910 268,255 +0.43(+5.07%) Apr 25, 2024 8.520 8.660 8.430 8.480 146,840 -0.24(-2.75%) Apr 24, 2024 8.650 8.745 8.430 8.720 192,205 +0.04(+0.46%) Apr 23, 2024 8.610 8.740 8.530 8.680 113,106 +0.09(+1.05%) Apr 22, 2024 8.530 8.711 8.460 8.590 206,218 +0.11(+1.30%) Apr 19, 2024 8.430 8.650 8.410 8.480 318,776 -0.02(-0.24%) Apr 18, 2024 8.800 8.810 8.420 8.500 214,974 -0.26(-2.97%) Apr 17, 2024 9.130 9.260 8.750 8.760 187,157 -0.35(-3.84%) Apr 16, 2024 8.890 9.130 8.780 9.110 260,192 +0.24(+2.71%) Apr 15, 2024 9.210 9.210 8.810 8.870 158,321 -0.22(-2.42%) Apr 12, 2024 9.020 9.290 8.960 9.090 244,916 +0.04(+0.44%) Apr 11, 2024 9.320 9.370 8.940 9.050 250,346 -0.29(-3.10%) Apr 10, 2024 9.500 9.680 9.260 9.340 273,071 -0.34(-3.51%) Apr 09, 2024 9.990 10.05 9.590 9.680 205,246 -0.29(-2.91%) Apr 08, 2024 9.460 10.14 9.320 9.970 588,815 +0.66(+7.09%) Apr 05, 2024 8.830 9.580 8.600 9.310 859,071 +0.83(+9.79%) Apr 04, 2024 8.890 8.890 8.470 8.480 183,584 -0.30(-3.42%) Apr 03, 2024 8.670 8.890 8.660 8.780 202,739 -0.01(-0.11%) Apr 02, 2024 8.980 9.000 8.730 8.790 187,497 -0.26(-2.87%) Apr 01, 2024 8.980 9.070 8.790 9.050 283,506 +0.07(+0.78%) Mar 28, 2024 8.900 9.010 8.780 8.980 241,089 +0.12(+1.35%) Mar 27, 2024 8.750 8.860 8.600 8.860 208,855 +0.16(+1.84%) Mar 26, 2024 8.740 8.780 8.600 8.700 184,643 +0.03(+0.35%) Mar 25, 2024 8.830 8.850 8.640 8.670 150,701 -0.13(-1.48%) Mar 22, 2024 9.000 9.000 8.720 8.800 198,050 -0.20(-2.22%) Mar 21, 2024 9.000 9.150 8.920 9.000 221,913 +0.05(+0.56%) Mar 20, 2024 8.640 9.085 8.580 8.950 248,703 +0.32(+3.71%) Mar 19, 2024 8.450 8.700 8.397 8.630 168,665 +0.13(+1.53%) Mar 18, 2024 8.560 8.590 8.420 8.500 123,597 -0.01(-0.12%) Mar 15, 2024 8.620 8.740 8.430 8.510 313,655 -0.18(-2.07%) Mar 14, 2024 8.800 8.870 8.540 8.690 184,769 -0.23(-2.58%) Mar 13, 2024 8.840 9.010 8.820 8.920 273,863 +0.03(+0.34%) Mar 12, 2024 8.950 9.040 8.870 8.890 202,969 -0.07(-0.78%) Mar 11, 2024 8.940 9.110 8.840 8.960 174,164 -0.03(-0.33%) Mar 08, 2024 9.630 9.770 8.950 8.990 342,941 -0.61(-6.35%) Mar 07, 2024 9.170 9.720 9.040 9.600 465,345 +0.52(+5.73%) Mar 06, 2024 9.090 9.530 8.580 9.080 899,957 -0.12(-1.30%) Mar 05, 2024 8.940 9.250 8.890 9.200 255,409 +0.19(+2.11%) Mar 04, 2024 9.200 9.285 8.940 9.010 256,753 -0.12(-1.31%) Mar 01, 2024 9.290 9.350 9.020 9.130 362,247 -0.15(-1.62%) Feb 29, 2024 9.430 9.430 9.205 9.280 285,076 +0.01(+0.11%) Feb 28, 2024 9.210 9.410 9.160 9.270 203,457 -0.03(-0.32%) Feb 27, 2024 9.230 9.469 9.130 9.300 324,170 +0.15(+1.64%) Feb 26, 2024 9.300 9.450 9.150 9.150 366,662 -0.20(-2.14%) Feb 23, 2024 9.200 9.420 9.170 9.350 165,728 +0.13(+1.41%) Feb 22, 2024 9.090 9.270 9.060 9.220 271,778 +0.13(+1.43%) Feb 21, 2024 9.050 9.215 8.905 9.090 328,056 -0.01(-0.11%) Feb 20, 2024 9.160 9.260 9.020 9.100 262,877 -0.13(-1.41%) Feb 16, 2024 9.460 9.465 9.190 9.230 392,598 -0.39(-4.05%) Feb 15, 2024 9.750 9.820 9.530 9.620 306,306 -0.10(-1.03%) Feb 14, 2024 9.320 9.720 9.230 9.720 347,983 +0.54(+5.88%) Feb 13, 2024 9.060 9.280 8.980 9.180 780,867 -0.18(-1.92%) Feb 12, 2024 9.030 9.400 9.030 9.360 232,710 +0.32(+3.54%) Feb 09, 2024 8.970 9.100 8.930 9.040 220,120 +0.12(+1.35%) Feb 08, 2024 8.900 9.170 8.810 8.920 406,573 +0.12(+1.36%) Feb 07, 2024 8.810 8.840 8.680 8.800 291,714 -0.03(-0.34%) Feb 06, 2024 8.750 9.020 8.700 8.830 249,428 +0.24(+2.79%) Feb 05, 2024 8.700 8.769 8.570 8.590 252,546 -0.24(-2.72%) Feb 02, 2024 8.750 9.040 8.695 8.830 420,028 -0.08(-0.90%) Feb 01, 2024 8.710 8.920 8.630 8.910 290,290 +0.20(+2.30%) Jan 31, 2024 8.950 8.950 8.660 8.710 243,415 -0.24(-2.68%) Jan 30, 2024 9.080 9.460 8.885 8.950 601,284 -0.04(-0.44%) Jan 29, 2024 8.610 8.990 8.470 8.990 832,195 +0.72(+8.71%) Jan 26, 2024 8.470 8.540 8.270 8.270 124,457 -0.19(-2.25%) Jan 25, 2024 8.370 8.460 8.300 8.460 149,118 +0.22(+2.67%) Jan 24, 2024 8.400 8.470 8.220 8.240 348,832 -0.07(-0.84%) Jan 23, 2024 8.350 8.430 8.260 8.310 132,472 +0.04(+0.48%) Jan 22, 2024 8.270 8.320 8.220 8.270 195,868 +0.07(+0.85%) Jan 19, 2024 8.140 8.270 7.970 8.200 174,153 +0.10(+1.23%) Jan 18, 2024 8.070 8.140 7.980 8.100 218,102 +0.06(+0.75%) Jan 17, 2024 7.790 8.080 7.760 8.040 273,947 +0.14(+1.77%) Jan 16, 2024 7.660 7.910 7.618 7.900 227,237 +0.16(+2.07%) Jan 12, 2024 7.750 7.850 7.620 7.740 238,686 +0.12(+1.57%) Jan 11, 2024 7.770 7.770 7.570 7.620 287,458 -0.15(-1.93%) Jan 10, 2024 7.790 7.880 7.730 7.770 244,811 -0.04(-0.51%) Jan 09, 2024 8.010 8.080 7.620 7.810 397,037 -0.34(-4.17%) Jan 08, 2024 8.130 8.270 8.080 8.150 444,872 +0.04(+0.49%) Jan 05, 2024 8.040 8.230 8.030 8.110 353,185 +0.00(+0.00%) Jan 04, 2024 8.120 8.235 8.050 8.110 304,791 +0.03(+0.37%) Jan 03, 2024 8.170 8.355 7.930 8.080 309,409 -0.19(-2.30%) 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.