U.S. markets closed

PlayAGS, Inc. (AGS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.59+0.01 (+0.09%)
Al cierre: 03:59PM EDT
11.58 -0.01 (-0.09%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jun 202411.6111.6211.5511.5911.59269,180
06 jun 202411.7011.7411.5811.5811.58201,200
05 jun 202411.5511.7511.5411.7111.711,080,500
04 jun 202411.5511.5611.5411.5411.54437,800
03 jun 202411.6011.6011.5411.5611.56286,200
31 may 202411.5011.6011.4811.5511.55407,500
30 may 202411.5011.5411.4411.5211.52401,400
29 may 202411.4611.5311.2911.5011.50498,900
28 may 202411.5311.5311.4311.4711.47321,200
24 may 202411.5611.6211.5211.5311.53387,300
23 may 202411.5311.5911.5111.5811.58428,600
22 may 202411.6011.6211.5611.5811.58333,900
21 may 202411.6011.7111.5911.6011.60402,800
20 may 202411.5711.6411.5711.5911.59347,600
17 may 202411.6011.6511.5011.5611.56381,500
16 may 202411.4511.6511.4011.5611.561,099,000
15 may 202411.4511.5011.4211.4411.44795,800
14 may 202411.4411.4811.3711.4511.451,532,900
13 may 202411.3511.4911.2911.4111.411,040,300
10 may 202411.4511.4711.2611.2911.292,899,500
09 may 202411.2411.5110.6511.3411.349,715,700
08 may 20248.549.038.548.968.96225,300
07 may 20248.308.678.308.608.60259,600
06 may 20248.478.528.238.308.30258,500
03 may 20248.908.958.308.368.36261,800
02 may 20248.768.868.638.798.79262,300
01 may 20248.848.948.598.648.64195,200
30 abr 20248.818.928.758.848.84185,600
29 abr 20248.979.038.818.908.90188,600
26 abr 20248.518.928.518.918.91268,300
25 abr 20248.528.668.438.488.48146,800
24 abr 20248.658.748.438.728.72192,200
23 abr 20248.618.748.538.688.68113,100
22 abr 20248.538.718.468.598.59206,200
19 abr 20248.438.658.418.488.48318,800
18 abr 20248.808.818.428.508.50215,000
17 abr 20249.139.268.758.768.76187,200
16 abr 20248.899.138.789.119.11260,200
15 abr 20249.219.218.818.878.87158,300
12 abr 20249.029.298.969.099.09244,900
11 abr 20249.329.378.949.059.05250,300
10 abr 20249.509.689.269.349.34273,100
09 abr 20249.9910.059.599.689.68205,200
08 abr 20249.4610.149.329.979.97588,800
05 abr 20248.839.588.609.319.31859,100
04 abr 20248.898.898.478.488.48183,600
03 abr 20248.678.898.668.788.78202,700
02 abr 20248.989.008.738.798.79187,500
01 abr 20248.989.078.799.059.05283,500
28 mar 20248.909.018.788.988.98241,100
27 mar 20248.758.868.608.868.86208,900
26 mar 20248.748.788.608.708.70184,600
25 mar 20248.838.858.648.678.67150,700
22 mar 20249.009.008.728.808.80198,100
21 mar 20249.009.158.929.009.00221,800
20 mar 20248.649.098.588.958.95248,700
19 mar 20248.458.708.408.638.63168,700
18 mar 20248.568.598.428.508.50123,600
15 mar 20248.628.748.438.518.51313,700
14 mar 20248.808.878.548.698.69184,800
13 mar 20248.849.018.828.928.92273,900
12 mar 20248.959.048.878.898.89203,000
11 mar 20248.949.118.848.968.96174,200
08 mar 20249.639.778.958.998.99342,900
07 mar 20249.179.729.049.609.60465,600
06 mar 20249.099.538.589.089.08900,000
05 mar 20248.949.258.899.209.20255,400
04 mar 20249.209.288.949.019.01256,800
01 mar 20249.299.359.029.139.13362,100
29 feb 20249.439.439.209.289.28285,100
28 feb 20249.219.419.169.279.27204,500
27 feb 20249.239.479.139.309.30324,200
26 feb 20249.309.459.159.159.15366,700
23 feb 20249.209.429.179.359.35165,700
22 feb 20249.099.279.069.229.22271,800
21 feb 20249.059.228.909.099.09328,100
20 feb 20249.169.269.029.109.10262,900
16 feb 20249.469.479.199.239.23392,600
15 feb 20249.759.829.539.629.62306,300
14 feb 20249.329.729.239.729.72348,000
13 feb 20249.069.288.989.189.18780,900
12 feb 20249.039.409.039.369.36232,700
09 feb 20248.979.108.939.049.04220,100
08 feb 20248.909.178.818.928.92406,600
07 feb 20248.818.848.688.808.80291,700
06 feb 20248.759.028.708.838.83249,400
05 feb 20248.708.778.578.598.59252,500
02 feb 20248.759.048.698.838.83420,000
01 feb 20248.718.928.638.918.91290,300
31 ene 20248.958.958.668.718.71243,400
30 ene 20249.089.468.898.958.95601,300
29 ene 20248.618.998.478.998.99832,200
26 ene 20248.478.548.278.278.27124,400
25 ene 20248.378.468.308.468.46149,100
24 ene 20248.408.478.228.248.24348,800
23 ene 20248.358.438.268.318.31132,400
22 ene 20248.278.328.228.278.27195,900
19 ene 20248.148.277.978.208.20174,200
18 ene 20248.078.147.988.108.10218,100
17 ene 20247.798.087.768.048.04273,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...