PlayAGS Inc (AGS) Historical Stock Data
8.90 ↓0.01 (-0.11%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGS is up 0.04% a day on average. There have been 17 days where PlayAGS Inc closed green and 13 days where AGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.97 | 8.90 | ↓$0.07 (-0.78%) | 8.82 | 9.03 | 188.56K |
| 2024-04-26 | 8.51 | 8.91 | ↑$0.40 (4.70%) | 8.51 | 8.92 | 268.26K |
| 2024-04-25 | 8.52 | 8.48 | ↓$0.04 (-0.47%) | 8.43 | 8.66 | 146.84K |
| 2024-04-24 | 8.65 | 8.72 | ↑$0.07 (0.81%) | 8.43 | 8.75 | 192.21K |
| 2024-04-23 | 8.61 | 8.68 | ↑$0.07 (0.81%) | 8.53 | 8.74 | 113.11K |
| 2024-04-22 | 8.53 | 8.59 | ↑$0.06 (0.70%) | 8.46 | 8.71 | 206.22K |
| 2024-04-19 | 8.43 | 8.48 | ↑$0.05 (0.59%) | 8.41 | 8.65 | 318.78K |
| 2024-04-18 | 8.80 | 8.50 | ↓$0.30 (-3.41%) | 8.42 | 8.81 | 214.97K |
| 2024-04-17 | 9.13 | 8.76 | ↓$0.37 (-4.05%) | 8.75 | 9.26 | 187.16K |
| 2024-04-16 | 8.89 | 9.11 | ↑$0.22 (2.47%) | 8.78 | 9.13 | 260.19K |
| 2024-04-15 | 9.21 | 8.87 | ↓$0.34 (-3.69%) | 8.81 | 9.21 | 158.32K |
| 2024-04-12 | 9.02 | 9.09 | ↑$0.07 (0.78%) | 8.96 | 9.29 | 244.92K |
| 2024-04-11 | 9.32 | 9.05 | ↓$0.27 (-2.90%) | 8.94 | 9.37 | 250.35K |
| 2024-04-10 | 9.50 | 9.34 | ↓$0.16 (-1.68%) | 9.26 | 9.68 | 273.07K |
| 2024-04-09 | 9.99 | 9.68 | ↓$0.31 (-3.10%) | 9.59 | 10.05 | 205.25K |
| 2024-04-08 | 9.46 | 9.97 | ↑$0.51 (5.39%) | 9.32 | 10.14 | 588.82K |
| 2024-04-05 | 8.83 | 9.31 | ↑$0.48 (5.44%) | 8.60 | 9.58 | 859.07K |
| 2024-04-04 | 8.89 | 8.48 | ↓$0.41 (-4.61%) | 8.47 | 8.89 | 183.58K |
| 2024-04-03 | 8.67 | 8.78 | ↑$0.11 (1.27%) | 8.66 | 8.89 | 202.74K |
| 2024-04-02 | 8.98 | 8.79 | ↓$0.19 (-2.12%) | 8.73 | 9.00 | 187.50K |
| 2024-04-01 | 8.98 | 9.05 | ↑$0.07 (0.78%) | 8.79 | 9.07 | 283.51K |
| 2024-03-29 | 8.90 | 8.98 | ↑$0.08 (0.90%) | 8.78 | 9.01 | 241.09K |
| 2024-03-28 | 8.90 | 8.98 | ↑$0.08 (0.90%) | 8.78 | 9.01 | 241.09K |
| 2024-03-27 | 8.75 | 8.86 | ↑$0.11 (1.26%) | 8.60 | 8.86 | 208.86K |
| 2024-03-26 | 8.74 | 8.70 | ↓$0.04 (-0.46%) | 8.60 | 8.78 | 184.64K |
| 2024-03-25 | 8.83 | 8.67 | ↓$0.16 (-1.81%) | 8.64 | 8.85 | 150.70K |
| 2024-03-22 | 9.00 | 8.80 | ↓$0.20 (-2.22%) | 8.72 | 9.00 | 198.05K |
| 2024-03-21 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 8.92 | 9.15 | 221.80K |
| 2024-03-20 | 8.64 | 8.95 | ↑$0.31 (3.59%) | 8.58 | 9.09 | 248.70K |
| 2024-03-19 | 8.45 | 8.63 | ↑$0.18 (2.13%) | 8.40 | 8.70 | 168.67K |
Create an account or log in to view more rows.
$AGS upupup!
$AGS get ready bears and bulls
$AGS wtf?
$AGS Silly Bears tricks are for kids
$AGS ready to explode
$AGS HODLing
and buying more when I can.
$AGS call the SEC
$AGS cover that shit
$AGS steady steady n hold
$AGS every dip gets bought up.