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 ) 11.55 +0.03 (+0.26%) Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%) 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%) Nov 01, 2018 24.32 24.93 23.61 24.43 316,041 +0.18(+0.74%) Oct 31, 2018 24.04 24.71 23.97 24.25 420,070 +0.69(+2.93%) Oct 30, 2018 22.03 23.69 21.80 23.56 262,149 +1.53(+6.95%) Oct 29, 2018 24.67 25.42 21.65 22.03 317,431 -2.26(-9.30%) Oct 26, 2018 24.55 24.89 23.39 24.29 398,700 -0.61(-2.45%) Oct 25, 2018 24.65 25.13 23.74 24.90 258,325 +0.89(+3.71%) Oct 24, 2018 24.60 24.97 23.78 24.01 337,061 -0.72(-2.91%) Oct 23, 2018 25.27 25.27 24.21 24.73 330,648 -0.88(-3.44%) Oct 22, 2018 26.80 26.91 25.48 25.61 391,093 -1.21(-4.51%) Oct 19, 2018 27.37 28.03 26.40 26.82 194,200 -0.66(-2.40%) Oct 18, 2018 27.86 28.04 27.25 27.48 211,926 -0.58(-2.07%) Oct 17, 2018 28.69 28.80 27.95 28.06 134,897 -0.66(-2.30%) Oct 16, 2018 28.35 28.83 28.04 28.72 278,192 +0.50(+1.77%) Oct 15, 2018 28.68 28.68 27.85 28.22 149,326 -0.57(-1.98%) Oct 12, 2018 28.79 29.22 28.19 28.79 279,400 +0.38(+1.34%) Oct 11, 2018 28.51 29.51 28.06 28.41 220,968 -0.22(-0.77%) Oct 10, 2018 29.73 29.89 28.42 28.63 321,163 -1.25(-4.18%) Oct 09, 2018 28.89 29.99 28.82 29.88 304,976 +0.98(+3.39%) Oct 08, 2018 28.77 29.28 28.42 28.90 176,067 -0.02(-0.07%) Oct 05, 2018 29.30 29.42 28.19 28.92 427,000 -0.38(-1.30%) Oct 04, 2018 29.24 29.44 28.97 29.30 177,531 -0.14(-0.48%) Oct 03, 2018 29.17 29.64 28.91 29.44 118,537 +0.42(+1.45%) Oct 02, 2018 29.16 29.29 28.84 29.02 201,773 +0.18(+0.62%) 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.