Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Playags Inc
(NY:
AGS
)
11.53
-0.05 (-0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2020
5.010
5.310
4.910
5.210
833,300
+0.08(+1.56%)
May 28, 2020
5.290
5.640
5.070
5.130
933,011
-0.01(-0.19%)
May 27, 2020
4.860
5.240
4.550
5.140
1,056,770
+0.52(+11.26%)
May 26, 2020
5.170
5.450
4.550
4.620
1,148,072
-0.08(-1.70%)
May 22, 2020
4.560
4.710
4.450
4.700
516,900
+0.24(+5.38%)
May 21, 2020
4.680
4.740
4.310
4.460
1,056,526
-0.36(-7.47%)
May 20, 2020
4.350
5.000
4.250
4.820
1,007,432
+0.66(+15.87%)
May 19, 2020
3.910
4.500
3.660
4.160
1,240,108
+0.27(+6.94%)
May 18, 2020
3.650
3.979
3.650
3.890
1,050,980
+0.46(+13.41%)
May 15, 2020
3.290
3.600
3.122
3.430
494,200
+0.15(+4.57%)
May 14, 2020
3.350
3.570
3.000
3.280
537,511
-0.06(-1.80%)
May 13, 2020
3.620
3.800
3.220
3.340
688,135
-0.24(-6.70%)
May 12, 2020
4.000
4.100
3.550
3.580
770,821
-0.39(-9.82%)
May 11, 2020
3.910
4.140
3.870
3.970
616,496
-0.11(-2.70%)
May 08, 2020
3.770
4.230
3.400
4.080
1,252,100
+0.19(+4.88%)
May 07, 2020
3.720
4.150
3.690
3.890
862,744
+0.28(+7.76%)
May 06, 2020
3.690
3.900
3.560
3.610
598,623
-0.25(-6.48%)
May 05, 2020
4.350
4.480
3.810
3.860
545,523
-0.18(-4.46%)
May 04, 2020
3.840
4.300
3.700
4.040
535,915
-0.07(-1.70%)
May 01, 2020
4.200
4.324
3.800
4.110
709,500
-0.28(-6.38%)
Apr 30, 2020
4.390
4.900
4.100
4.390
849,219
-0.11(-2.44%)
Apr 29, 2020
3.850
4.660
3.810
4.500
1,439,948
+0.76(+20.32%)
Apr 28, 2020
3.880
4.180
3.375
3.740
1,064,279
+0.20(+5.65%)
Apr 27, 2020
3.290
3.600
3.020
3.540
1,044,525
+0.42(+13.46%)
Apr 24, 2020
2.810
3.180
2.665
3.120
923,500
+0.34(+12.23%)
Apr 23, 2020
2.800
2.910
2.730
2.780
1,035,380
+0.03(+1.09%)
Apr 22, 2020
3.070
3.090
2.650
2.750
1,254,895
-0.17(-5.82%)
Apr 21, 2020
2.760
3.070
2.750
2.920
747,749
+0.02(+0.69%)
Apr 20, 2020
2.910
3.200
2.750
2.900
735,750
-0.18(-5.84%)
Apr 17, 2020
3.090
3.400
3.030
3.080
1,086,300
+0.27(+9.61%)
Apr 16, 2020
3.360
3.590
2.670
2.810
991,735
-0.46(-14.07%)
Apr 15, 2020
3.460
3.680
3.200
3.270
1,198,682
-0.43(-11.62%)
Apr 14, 2020
3.300
3.750
3.060
3.700
2,313,168
+0.65(+21.31%)
Apr 13, 2020
2.960
3.550
2.300
3.050
2,239,923
+0.36(+13.38%)
Apr 09, 2020
1.910
2.820
1.910
2.690
2,865,500
+0.95(+54.60%)
Apr 08, 2020
1.700
1.790
1.660
1.740
1,461,241
+0.17(+10.83%)
Apr 07, 2020
1.860
2.100
1.510
1.570
1,300,263
-0.12(-7.10%)
Apr 06, 2020
1.590
2.070
1.570
1.690
1,232,429
+0.25(+17.36%)
Apr 03, 2020
1.640
1.640
1.270
1.440
1,260,800
-0.11(-7.10%)
Apr 02, 2020
1.840
1.940
1.540
1.550
1,338,338
-0.20(-11.43%)
Apr 01, 2020
2.470
2.630
1.740
1.750
704,100
-0.90(-33.96%)
Mar 31, 2020
2.770
2.970
2.610
2.650
332,908
-0.10(-3.64%)
Mar 30, 2020
3.300
3.300
2.610
2.750
369,741
-0.65(-19.12%)
Mar 27, 2020
3.530
3.610
3.030
3.400
415,100
-0.12(-3.41%)
Mar 26, 2020
3.050
4.290
3.050
3.520
864,786
+0.51(+16.94%)
Mar 25, 2020
2.800
3.120
2.580
3.010
685,931
+0.45(+17.58%)
Mar 24, 2020
2.020
2.630
2.020
2.560
1,041,558
+0.72(+39.13%)
Mar 23, 2020
1.710
1.850
1.515
1.840
607,281
+0.21(+12.88%)
Mar 20, 2020
1.650
1.990
1.480
1.630
882,100
+0.28(+20.74%)
Mar 19, 2020
1.000
1.640
0.9750
1.350
1,639,651
+0.30(+28.57%)
Mar 18, 2020
1.750
1.770
0.7011
1.050
3,106,716
-0.74(-41.34%)
Mar 17, 2020
2.830
2.910
1.720
1.790
986,823
-1.04(-36.75%)
Mar 16, 2020
3.500
3.560
2.820
2.830
665,503
-1.20(-29.78%)
Mar 13, 2020
4.150
4.330
3.630
4.030
488,000
+0.17(+4.40%)
Mar 12, 2020
4.730
5.330
3.720
3.860
648,588
-1.28(-24.90%)
Mar 11, 2020
5.600
5.640
5.040
5.140
649,795
-0.55(-9.67%)
Mar 10, 2020
5.760
6.000
5.335
5.690
592,558
+0.05(+0.89%)
Mar 09, 2020
5.940
6.170
5.380
5.640
718,606
-0.57(-9.18%)
Mar 06, 2020
6.700
6.950
6.040
6.210
645,100
-0.44(-6.62%)
Mar 05, 2020
8.500
8.750
6.430
6.650
1,306,047
-1.53(-18.70%)
Mar 04, 2020
8.560
8.560
8.070
8.180
447,098
-0.26(-3.08%)
Mar 03, 2020
9.430
9.430
8.300
8.440
505,831
-0.88(-9.44%)
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
.