NYSE - Delayed Quote USD

PlayAGS, Inc. (AGS)

12.17
+0.04
+(0.33%)
At close: May 13 at 4:00:02 PM EDT
12.32
+0.15
+(1.23%)
After hours: May 13 at 7:03:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202512.1712.3212.1612.1712.171,340,956
May 12, 202512.1412.1712.1312.1312.13298,100
May 9, 202512.0712.1412.0712.1212.12433,600
May 8, 202512.1212.1312.0712.0712.07503,900
May 7, 202512.1412.1512.1012.1312.13269,000
May 6, 202512.1712.1712.0812.1212.12326,100
May 5, 202512.1112.1812.0512.1712.17550,800
May 2, 202512.1012.1312.0712.1312.13552,800
May 1, 202512.0812.1012.0712.0812.08467,400
Apr 30, 202512.1112.1212.0812.1212.12739,300
Apr 29, 202512.1412.1412.0912.1112.11359,200
Apr 28, 202512.0812.1112.0712.1112.11327,900
Apr 25, 202512.0612.0912.0412.0912.09137,300
Apr 24, 202512.0312.0912.0312.0812.08329,100
Apr 23, 202512.1012.1012.0612.0612.06308,800
Apr 22, 202512.0412.0712.0112.0712.07415,500
Apr 21, 202512.0112.0712.0012.0612.06388,000
Apr 17, 202511.9112.0311.9112.0212.02450,700
Apr 16, 202511.9511.9711.8611.9711.97963,700
Apr 15, 202511.8911.9311.8511.9211.92392,300
Apr 14, 202511.9311.9311.8011.8511.85928,700
Apr 11, 202511.8911.9811.8911.9511.95548,300
Apr 10, 202511.9511.9911.8911.9311.93930,300
Apr 9, 202511.7812.0311.7811.9511.951,837,000
Apr 8, 202512.0412.0511.8111.8311.831,147,100
Apr 7, 202511.8912.0511.8911.9211.921,042,800
Apr 4, 202512.0812.1011.9711.9811.981,318,300
Apr 3, 202512.0712.1212.0712.1112.11278,000
Apr 2, 202512.0812.1312.0712.1312.13425,700
Apr 1, 202512.0912.1012.0812.0912.09303,400
Mar 31, 202512.1112.1212.0812.1112.11302,900
Mar 28, 202512.1212.1312.1012.1212.12302,700
Mar 27, 202512.1412.1412.1112.1312.13147,200
Mar 26, 202512.1312.1412.1212.1312.13270,200
Mar 25, 202512.1312.1512.1212.1412.14387,200
Mar 24, 202512.1312.1512.1312.1512.15320,100
Mar 21, 202512.0912.1412.0912.1312.13341,100
Mar 20, 202512.1012.1412.0912.1412.14142,800
Mar 19, 202512.1012.1212.0812.1212.12169,100
Mar 18, 202512.0712.0912.0412.0912.09194,200
Mar 17, 202512.0312.0812.0312.0812.08180,500
Mar 14, 202511.9212.0211.9212.0212.02500,100
Mar 13, 202511.9511.9711.9211.9411.941,161,400
Mar 12, 202512.0012.0111.9211.9211.921,347,000
Mar 11, 202512.0112.0511.9712.0012.00770,100
Mar 10, 202512.0512.0712.0112.0212.02234,100
Mar 7, 202512.0812.0812.0512.0712.07169,800
Mar 6, 202512.0612.0712.0312.0612.06283,300
Mar 5, 202512.1112.1112.0612.0812.08282,700
Mar 4, 202512.1012.1112.0812.1112.11254,700
Mar 3, 202512.1012.1112.1012.1112.11234,200
Feb 28, 202512.1112.1312.0912.1212.12524,300
Feb 27, 202512.1112.1112.0912.1012.10497,300
Feb 26, 202512.1012.1212.1012.1212.12116,800
Feb 25, 202512.1312.1312.1012.1012.10268,500
Feb 24, 202512.0812.1612.0812.0912.09555,300
Feb 21, 202512.0912.1112.0712.0812.08623,000
Feb 20, 202512.0912.0912.0712.0812.08374,400
Feb 19, 202512.0812.1012.0812.1012.10334,600
Feb 18, 202512.0812.0912.0812.0812.08218,600
Feb 14, 202512.0912.0912.0712.0912.09164,000
Feb 13, 202512.0812.0912.0612.0912.09359,900
Feb 12, 202512.0712.0812.0712.0712.07298,900
Feb 11, 202512.0612.0912.0612.0812.08238,900
Feb 10, 202512.0612.0912.0612.0812.08206,400
Feb 7, 202512.0712.0812.0612.0712.07215,800
Feb 6, 202512.0812.0812.0712.0812.08142,000
Feb 5, 202512.0712.0912.0612.0912.09197,600
Feb 4, 202512.0112.0912.0112.0712.07338,200
Feb 3, 202512.0112.0911.9712.0112.01363,000
Jan 31, 202512.0212.0511.9912.0412.04428,900
Jan 30, 202512.0012.0612.0012.0412.04229,200
Jan 29, 202512.0212.0211.9811.9911.99106,400
Jan 28, 202512.0012.0311.9812.0312.03189,000
Jan 27, 202511.9512.0411.8811.9911.99851,300
Jan 24, 202511.8811.9411.8811.9411.94122,100
Jan 23, 202511.8911.9011.8811.8911.89240,100
Jan 22, 202511.8611.8911.8511.8911.89404,000
Jan 21, 202511.8411.8811.8411.8811.88154,100
Jan 17, 202511.8511.8811.8411.8611.86247,000
Jan 16, 202511.8811.9011.8511.8711.87233,800
Jan 15, 202511.9011.9111.8611.9011.90149,900
Jan 14, 202511.8511.8511.8211.8511.85270,400
Jan 13, 202511.8011.9011.7811.8411.84275,300
Jan 10, 202511.6011.8611.6011.8611.86314,100
Jan 8, 202511.6011.6911.5911.6611.66394,600
Jan 7, 202511.5911.6011.5511.5911.59289,000
Jan 6, 202511.5811.5911.5311.5911.59139,100
Jan 3, 202511.5111.6311.5111.5911.59268,500
Jan 2, 202511.5711.5911.5311.5411.54777,900
Dec 31, 202411.5411.5511.5011.5311.53133,800
Dec 30, 202411.5011.5211.4611.5011.50123,800
Dec 27, 202411.5311.5511.4311.4711.47272,900
Dec 26, 202411.5111.5911.5111.5811.5892,300
Dec 24, 202411.4911.5211.4711.5211.5262,800
Dec 23, 202411.5011.5211.4511.4711.47266,700
Dec 20, 202411.4711.5211.4511.4911.49385,800
Dec 19, 202411.5211.5611.4911.4911.49403,000
Dec 18, 202411.6011.6011.5211.5311.53215,100
Dec 17, 202411.4411.5211.4411.5211.5280,400
Dec 16, 202411.4511.4811.4411.4711.47112,200
Dec 13, 202411.4411.4711.4411.4511.4556,200
Dec 12, 202411.4611.4711.4311.4611.46128,100
Dec 11, 202411.4611.4811.4311.4311.43219,700
Dec 10, 202411.4511.5011.4411.4511.45122,700
Dec 9, 202411.4511.4811.3611.4711.47282,200
Dec 6, 202411.5611.6311.4311.4611.46337,400
Dec 5, 202411.5711.6211.5611.5611.56641,600
Dec 4, 202411.6211.6511.5411.5811.58622,300
Dec 3, 202411.6511.6711.6011.6011.60186,800
Dec 2, 202411.6311.6611.6111.6211.62256,400
Nov 29, 202411.6411.6411.6011.6211.62199,600
Nov 27, 202411.6411.6411.6111.6211.62251,300
Nov 26, 202411.6311.6411.6111.6211.62211,400
Nov 25, 202411.6511.6611.6311.6311.63178,400
Nov 22, 202411.6511.6611.6511.6611.66139,300
Nov 21, 202411.6711.6711.6511.6511.6573,900
Nov 20, 202411.7111.7211.6611.6611.6697,000
Nov 19, 202411.6411.7111.6311.7111.71121,100
Nov 18, 202411.6611.6611.6311.6511.65210,900
Nov 15, 202411.6611.6611.6311.6311.6394,700
Nov 14, 202411.6311.6611.6211.6511.65193,700
Nov 13, 202411.6211.6611.6011.6411.64164,700
Nov 12, 202411.6611.6611.6111.6311.63254,600
Nov 11, 202411.6311.6511.6311.6511.65211,500
Nov 8, 202411.6311.6411.6311.6311.63171,700
Nov 7, 202411.6511.6811.6311.6411.64180,600
Nov 6, 202411.6611.7111.6311.6411.64316,400
Nov 5, 202411.6511.6611.6311.6611.66121,800
Nov 4, 202411.6311.6611.6311.6511.65135,300
Nov 1, 202411.6511.6711.6211.6711.67181,400
Oct 31, 202411.6111.6311.6111.6311.63126,800
Oct 30, 202411.6211.6511.6011.6311.63144,100
Oct 29, 202411.6011.6211.6011.6111.61151,000
Oct 28, 202411.5811.6111.5811.6111.61211,000
Oct 25, 202411.6111.6111.5711.5811.58423,600
Oct 24, 202411.6111.6311.6111.6111.61113,100
Oct 23, 202411.6211.6311.6211.6211.6283,900
Oct 22, 202411.6211.6511.6211.6211.62146,000
Oct 21, 202411.6511.6511.6211.6211.62183,500
Oct 18, 202411.6511.6511.6211.6411.6482,500
Oct 17, 202411.6311.6411.6111.6411.64126,600
Oct 16, 202411.6011.6511.5811.6211.62435,600
Oct 15, 202411.6211.6211.6011.6011.60262,300
Oct 14, 202411.6011.6211.6011.6011.6095,300
Oct 11, 202411.6211.6211.6011.6211.62108,100
Oct 10, 202411.6111.6211.6011.6111.61283,200
Oct 9, 202411.6011.7311.6011.6611.66129,700
Oct 8, 202411.6311.7211.5811.6011.60263,700
Oct 7, 202411.5511.6411.5411.5911.59210,000
Oct 4, 202411.5111.5711.5011.5511.55104,800
Oct 3, 202411.3811.5011.3811.5011.50243,600
Oct 2, 202411.3811.4311.3811.4311.43156,300
Oct 1, 202411.3711.4111.3611.4111.41164,500
Sep 30, 202411.3611.4011.3611.3911.39151,300
Sep 27, 202411.3811.3811.3611.3611.36223,500
Sep 26, 202411.3711.4011.3711.3811.38138,800
Sep 25, 202411.3311.3911.3311.3711.37148,500
Sep 24, 202411.3511.3611.3411.3511.35129,700
Sep 23, 202411.2911.3611.2911.3311.33164,500
Sep 20, 202411.2811.3811.2811.3011.30751,200
Sep 19, 202411.3111.3111.2711.3011.30174,200
Sep 18, 202411.3111.3311.2211.2511.25469,300
Sep 17, 202411.3311.3411.3111.3111.31189,700
Sep 16, 202411.3111.3311.3011.3111.31198,500
Sep 13, 202411.3511.3511.3111.3211.32212,600
Sep 12, 202411.2811.3211.2811.3011.3096,700
Sep 11, 202411.2711.3011.2211.2811.28118,300
Sep 10, 202411.2911.3011.2711.2711.27226,400
Sep 9, 202411.2711.3111.2611.2911.29187,400
Sep 6, 202411.3111.3111.2611.2811.28176,200
Sep 5, 202411.3411.3411.2711.2811.28104,600
Sep 4, 202411.3011.3211.3011.3011.30153,400
Sep 3, 202411.3011.3311.3011.3111.31192,900
Aug 30, 202411.3511.3511.2911.3211.32147,900
Aug 29, 202411.3011.3211.3011.3011.3090,300
Aug 28, 202411.3411.3411.2911.3011.30144,600
Aug 27, 202411.3411.3411.3011.3111.31152,400
Aug 26, 202411.3611.3611.3011.3411.34132,600
Aug 23, 202411.2911.3411.2911.3411.34124,000
Aug 22, 202411.3211.3211.2711.2811.28176,300
Aug 21, 202411.3011.3411.3011.3111.31120,700
Aug 20, 202411.3311.3311.3011.3011.30205,000
Aug 19, 202411.3111.3211.3011.3211.32101,100
Aug 16, 202411.2911.3411.2911.3011.30126,500
Aug 15, 202411.3411.3511.2911.3011.30162,300
Aug 14, 202411.3611.3711.2911.2911.29267,700
Aug 13, 202411.3111.3611.2911.3511.35209,600
Aug 12, 202411.2911.3511.2911.3211.32346,700
Aug 9, 202411.3311.3711.3211.3211.32257,100
Aug 8, 202411.3511.3811.3311.3411.34275,800
Aug 7, 202411.4211.4511.3511.3711.37304,500
Aug 6, 202411.3511.4711.3011.4511.45434,400
Aug 5, 202411.4011.4511.2511.3311.331,708,500
Aug 2, 202411.4111.4811.4111.4511.45500,100
Aug 1, 202411.4511.4711.4511.4611.46213,300
Jul 31, 202411.4511.4811.4411.4511.45243,000
Jul 30, 202411.4311.4611.4311.4511.45315,400
Jul 29, 202411.4911.4911.4311.4311.43192,700
Jul 26, 202411.4511.5011.4311.4311.43191,300
Jul 25, 202411.4111.4311.3911.4011.40269,100
Jul 24, 202411.4311.4711.4011.4011.40251,000
Jul 23, 202411.4511.5011.4211.4511.45340,500
Jul 22, 202411.3811.4411.3811.4211.42306,000
Jul 19, 202411.4211.4511.3911.3911.39153,800
Jul 18, 202411.4311.4411.3811.3911.39170,000
Jul 17, 202411.3911.4511.3411.4011.40242,100
Jul 16, 202411.4411.4611.4111.4411.44362,000
Jul 15, 202411.4511.4611.3111.3911.39242,800
Jul 12, 202411.4611.4911.3511.4011.40262,600
Jul 11, 202411.4511.4911.4011.4611.46294,600
Jul 10, 202411.4711.4911.3511.3911.39248,000
Jul 9, 202411.4111.4311.3911.4111.41266,200
Jul 8, 202411.3611.4411.3511.3811.38283,100
Jul 5, 202411.3611.3711.3111.3711.37338,100
Jul 3, 202411.3611.3711.0911.3511.35390,300
Jul 2, 202411.4411.4711.3111.3611.36538,200
Jul 1, 202411.4011.5011.4011.4411.44350,500
Jun 28, 202411.4011.5011.3511.5011.501,135,900
Jun 27, 202411.4211.4511.3811.3911.39426,800
Jun 26, 202411.4511.4811.3911.4111.41352,400
Jun 25, 202411.5111.5211.4611.4711.47347,600
Jun 24, 202411.5211.5411.4611.5211.52355,100
Jun 21, 202411.5511.5911.5211.5311.53318,600
Jun 20, 202411.5611.6011.5311.5311.53225,700
Jun 18, 202411.5011.6111.5011.5611.56180,400
Jun 17, 202411.5211.5611.5211.5311.53154,900
Jun 14, 202411.5111.5811.4611.5711.57610,900
Jun 13, 202411.4911.6111.4811.5811.58545,600
Jun 12, 202411.5511.5611.5111.5111.51678,200
Jun 11, 202411.6611.6811.4511.5511.55486,700
Jun 10, 202411.5811.6411.5811.6211.62260,300
Jun 7, 202411.6111.6211.5511.5811.58289,800
Jun 6, 202411.7011.7411.5811.5811.58201,200
Jun 5, 202411.5511.7511.5411.7111.711,080,500
Jun 4, 202411.5511.5611.5411.5411.54437,800
Jun 3, 202411.6011.6011.5411.5611.56286,200
May 31, 202411.5011.6011.4811.5511.55407,500
May 30, 202411.5011.5411.4411.5211.52401,400
May 29, 202411.4611.5311.2911.5011.50498,900
May 28, 202411.5311.5311.4311.4711.47321,200
May 24, 202411.5611.6211.5211.5311.53387,300
May 23, 202411.5311.5911.5111.5811.58428,600
May 22, 202411.6011.6211.5611.5811.58333,900
May 21, 202411.6011.7111.5911.6011.60402,800
May 20, 202411.5711.6411.5711.5911.59347,600
May 17, 202411.6011.6511.5011.5611.56381,500
May 16, 202411.4511.6511.4011.5611.561,099,000
May 15, 202411.4511.5011.4211.4411.44795,800
May 14, 202411.4411.4811.3711.4511.451,532,900

Related Tickers

EVRI Everi Holdings Inc.
14.06
-0.07%
 
ACEL Accel Entertainment, Inc.
11.83
+1.28%
 
IGT International Game Technology PLC
16.19
-9.50%
 
INSE Inspired Entertainment, Inc.
8.49
+3.92%
 
TLC.AX The Lottery Corporation Limited
5.25
-0.19%
 
CHDN Churchill Downs Incorporated
98.36
+0.20%
 
LNW Light & Wonder, Inc.
88.69
+2.97%
 
TAH.AX Tabcorp Holdings Limited
0.7000
0.00%
 
RSI Rush Street Interactive, Inc.
12.15
+1.59%
 
AGI.AX Ainsworth Game Technology Limited
0.9200
-2.13%