PlayAGS, Inc. - AGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2025	12.31	12.32	12.32	12.36	12.31	1.02M
June 03, 2025	12.24	12.29	12.29	12.32	12.23	287,824
June 02, 2025	12.22	12.24	12.24	12.24	12.2	195,146
May 30, 2025	12.24	12.22	12.22	12.24	12.21	440,919
May 29, 2025	12.23	12.24	12.24	12.25	12.2	358,100
May 28, 2025	12.24	12.23	12.23	12.24	12.21	435,900
May 27, 2025	12.25	12.23	12.23	12.27	12.2	512,803
May 23, 2025	12.25	12.25	12.25	12.25	12.24	366,252
May 22, 2025	12.2	12.28	12.28	12.32	12.18	938,622
May 21, 2025	12.19	12.22	12.22	12.23	12.19	352,089
May 20, 2025	12.19	12.21	12.21	12.22	12.19	355,600
May 19, 2025	12.18	12.19	12.19	12.22	12.18	312,121
May 16, 2025	12.2	12.18	12.18	12.21	12.16	225,073
May 15, 2025	12.19	12.17	12.17	12.24	12.17	197,042
May 14, 2025	12.25	12.21	12.21	12.26	12.18	963,123
May 13, 2025	12.17	12.17	12.17	12.32	12.16	1.34M
May 12, 2025	12.14	12.13	12.13	12.17	12.13	298,146
May 09, 2025	12.07	12.12	12.12	12.14	12.07	433,600
May 08, 2025	12.12	12.07	12.07	12.13	12.07	503,900
May 07, 2025	12.14	12.13	12.13	12.15	12.1	268,723
May 06, 2025	12.17	12.12	12.13	12.17	12.08	299,603
May 05, 2025	12.11	12.17	12.17	12.18	12.05	550,842
May 02, 2025	12.1	12.13	12.13	12.13	12.08	552,800
May 01, 2025	12.08	12.08	12.08	12.1	12.07	466,580
April 30, 2025	12.11	12.12	12.12	12.12	12.08	739,300
April 29, 2025	12.14	12.11	12.11	12.14	12.09	359,208
April 28, 2025	12.08	12.11	12.11	12.11	12.07	327,911
April 25, 2025	12.06	12.09	12.09	12.09	12.04	137,313
April 24, 2025	12.03	12.08	12.08	12.09	12.03	329,100
April 23, 2025	12.1	12.06	12.06	12.1	12.06	302,977
April 22, 2025	12.04	12.07	12.07	12.07	12.01	415,585
April 21, 2025	12.01	12.06	12.06	12.07	12	388,011
April 17, 2025	11.91	12.02	12.03	12.03	11.91	450,658
April 16, 2025	11.95	11.97	11.97	11.97	11.87	963,700
April 15, 2025	11.89	11.92	11.92	11.93	11.85	392,300
April 14, 2025	11.93	11.85	11.85	11.93	11.8	928,764
April 11, 2025	11.89	11.95	11.95	11.98	11.89	548,318
April 10, 2025	11.95	11.93	11.93	11.99	11.89	930,300
April 09, 2025	11.78	11.95	11.95	12.03	11.78	1.84M
April 08, 2025	12.04	11.83	11.83	12.05	11.81	934,332
April 07, 2025	11.89	11.92	11.92	12.05	11.89	1.04M
April 04, 2025	12.08	11.98	11.98	12.1	11.97	1.32M
April 03, 2025	12.07	12.11	12.11	12.12	12.07	278,023
April 02, 2025	12.08	12.13	12.13	12.13	12.07	425,741
April 01, 2025	12.09	12.09	12.09	12.1	12.08	303,400
March 31, 2025	12.11	12.11	12.11	12.12	12.08	302,900
March 28, 2025	12.12	12.12	12.12	12.13	12.1	302,706
March 27, 2025	12.14	12.13	12.13	12.14	12.11	147,224
March 26, 2025	12.13	12.13	12.13	12.14	12.12	270,200
March 25, 2025	12.13	12.14	12.14	12.15	12.12	387,204
March 24, 2025	12.13	12.15	12.15	12.16	12.13	320,100
March 21, 2025	12.09	12.13	12.13	12.14	12.09	341,145
March 20, 2025	12.1	12.14	12.14	12.14	12.09	142,800
March 19, 2025	12.1	12.12	12.12	12.12	12.08	169,102
March 18, 2025	12.07	12.09	12.09	12.09	12.04	194,234
March 17, 2025	12.03	12.08	12.08	12.08	12.03	180,500
March 14, 2025	11.92	12.02	12.02	12.02	11.92	500,100
March 13, 2025	11.95	11.94	11.94	11.97	11.92	1.16M
March 12, 2025	12	11.92	11.92	12.01	11.92	1.34M
March 11, 2025	12.01	12	12	12.05	11.97	770,106

PlayAGS, Inc. (AGS) NYSE