PlayAGS Inc. (AGS)
11.94
0.02 (0.17%)
At close: Mar 13, 2025, 3:19 PM
AGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 12.00 | 12.01 | 11.92 | 11.92 | -0.08 | -0.67% | 1,344,986 |
| Mar 11, 2025 | 12.01 | 12.05 | 11.97 | 12.00 | -0.02 | -0.17% | 770,106 |
| Mar 10, 2025 | 12.05 | 12.07 | 12.01 | 12.02 | -0.05 | -0.41% | 234,100 |
| Mar 7, 2025 | 12.08 | 12.08 | 12.05 | 12.07 | 0.01 | 0.08% | 169,800 |
| Mar 6, 2025 | 12.06 | 12.07 | 12.03 | 12.06 | -0.02 | -0.17% | 283,300 |
| Mar 5, 2025 | 12.11 | 12.11 | 12.06 | 12.08 | -0.03 | -0.25% | 282,723 |
| Mar 4, 2025 | 12.10 | 12.11 | 12.08 | 12.11 | 0.00 | 0.00% | 254,711 |
| Mar 3, 2025 | 12.10 | 12.11 | 12.10 | 12.11 | -0.01 | -0.08% | 234,222 |
| Feb 28, 2025 | 12.11 | 12.13 | 12.09 | 12.12 | 0.02 | 0.17% | 524,300 |
| Feb 27, 2025 | 12.11 | 12.11 | 12.09 | 12.10 | -0.02 | -0.17% | 497,300 |
| Feb 26, 2025 | 12.10 | 12.12 | 12.10 | 12.12 | 0.02 | 0.17% | 116,820 |
| Feb 25, 2025 | 12.13 | 12.13 | 12.10 | 12.10 | 0.01 | 0.08% | 268,522 |
| Feb 24, 2025 | 12.08 | 12.16 | 12.08 | 12.09 | 0.01 | 0.08% | 555,339 |
| Feb 21, 2025 | 12.09 | 12.11 | 12.07 | 12.08 | 0.00 | 0.00% | 623,133 |
| Feb 20, 2025 | 12.09 | 12.09 | 12.07 | 12.08 | -0.02 | -0.17% | 374,451 |
| Feb 19, 2025 | 12.08 | 12.10 | 12.08 | 12.10 | 0.02 | 0.17% | 334,600 |
| Feb 18, 2025 | 12.08 | 12.09 | 12.08 | 12.08 | -0.01 | -0.08% | 219,043 |
| Feb 14, 2025 | 12.09 | 12.09 | 12.08 | 12.09 | 0.00 | 0.00% | 164,023 |
| Feb 13, 2025 | 12.08 | 12.09 | 12.06 | 12.09 | 0.02 | 0.17% | 359,940 |
| Feb 12, 2025 | 12.07 | 12.08 | 12.07 | 12.07 | -0.01 | -0.08% | 298,900 |
| Feb 11, 2025 | 12.06 | 12.09 | 12.06 | 12.08 | 0.00 | 0.00% | 238,919 |
| Feb 10, 2025 | 12.06 | 12.09 | 12.06 | 12.08 | 0.01 | 0.08% | 206,400 |
| Feb 7, 2025 | 12.07 | 12.08 | 12.06 | 12.07 | -0.01 | -0.08% | 215,800 |
| Feb 6, 2025 | 12.08 | 12.08 | 12.07 | 12.08 | -0.01 | -0.08% | 142,000 |
| Feb 5, 2025 | 12.07 | 12.09 | 12.06 | 12.09 | 0.02 | 0.17% | 197,636 |
| Feb 4, 2025 | 12.01 | 12.09 | 12.01 | 12.07 | 0.06 | 0.50% | 338,200 |
| Feb 3, 2025 | 12.01 | 12.09 | 11.97 | 12.01 | -0.03 | -0.25% | 363,018 |
| Jan 31, 2025 | 12.02 | 12.05 | 12.00 | 12.04 | 0.00 | 0.00% | 428,900 |
| Jan 30, 2025 | 12.00 | 12.06 | 12.00 | 12.04 | 0.05 | 0.42% | 229,214 |
| Jan 29, 2025 | 12.02 | 12.02 | 11.98 | 11.99 | -0.04 | -0.33% | 106,400 |
| Jan 28, 2025 | 12.00 | 12.03 | 11.98 | 12.03 | 0.04 | 0.33% | 189,000 |
| Jan 27, 2025 | 11.95 | 12.04 | 11.88 | 11.99 | 0.05 | 0.42% | 851,312 |
| Jan 24, 2025 | 11.88 | 11.94 | 11.88 | 11.94 | 0.05 | 0.42% | 122,100 |
| Jan 23, 2025 | 11.89 | 11.91 | 11.88 | 11.89 | 0.00 | 0.00% | 240,100 |
| Jan 22, 2025 | 11.86 | 11.89 | 11.86 | 11.89 | 0.01 | 0.08% | 404,000 |
| Jan 21, 2025 | 11.84 | 11.88 | 11.84 | 11.88 | 0.02 | 0.17% | 154,100 |
| Jan 17, 2025 | 11.85 | 11.88 | 11.84 | 11.86 | -0.01 | -0.08% | 247,046 |
| Jan 16, 2025 | 11.88 | 11.90 | 11.85 | 11.87 | -0.03 | -0.25% | 233,800 |
| Jan 15, 2025 | 11.90 | 11.91 | 11.86 | 11.90 | 0.05 | 0.42% | 149,900 |
| Jan 14, 2025 | 11.85 | 11.85 | 11.83 | 11.85 | 0.01 | 0.08% | 270,435 |
| Jan 13, 2025 | 11.80 | 11.90 | 11.78 | 11.84 | -0.02 | -0.17% | 275,300 |
| Jan 10, 2025 | 11.60 | 11.87 | 11.60 | 11.86 | 0.20 | 1.72% | 314,119 |
| Jan 8, 2025 | 11.60 | 11.69 | 11.59 | 11.66 | 0.07 | 0.60% | 394,608 |
| Jan 7, 2025 | 11.59 | 11.60 | 11.55 | 11.59 | 0.00 | 0.00% | 289,000 |
| Jan 6, 2025 | 11.58 | 11.59 | 11.53 | 11.59 | 0.00 | 0.00% | 139,100 |
| Jan 3, 2025 | 11.51 | 11.63 | 11.51 | 11.59 | 0.05 | 0.43% | 268,528 |
| Jan 2, 2025 | 11.57 | 11.59 | 11.53 | 11.54 | 0.01 | 0.09% | 777,909 |
| Dec 31, 2024 | 11.54 | 11.55 | 11.50 | 11.53 | 0.03 | 0.26% | 133,832 |
| Dec 30, 2024 | 11.50 | 11.52 | 11.46 | 11.50 | 0.03 | 0.26% | 123,800 |
| Dec 27, 2024 | 11.53 | 11.55 | 11.43 | 11.47 | -0.11 | -0.95% | 272,900 |