5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
+5.07%
1 YEAR PERFORMANCE
+40.22%
PlayAGS, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $12.11 | $12.12 (0.08%) | $12.12 | $12.08 | 738,298 | $498.47 M |
04/29/2025 | $12.14 | $12.11 (-0.25%) | $12.14 | $12.09 | 359,215 | $498.06 M |
04/28/2025 | $12.08 | $12.11 (0.25%) | $12.11 | $12.07 | 327,911 | $498.06 M |
04/25/2025 | $12.06 | $12.09 (0.25%) | $12.09 | $12.04 | 137,313 | $484.22 M |
04/24/2025 | $12.03 | $12.08 (0.42%) | $12.09 | $12.03 | 329,100 | $483.82 M |
04/23/2025 | $12.10 | $12.06 (-0.33%) | $12.10 | $12.06 | 308,821 | $483.02 M |
04/22/2025 | $12.04 | $12.07 (0.25%) | $12.07 | $12.01 | 415,585 | $483.42 M |
04/21/2025 | $12.01 | $12.06 (0.42%) | $12.07 | $12.00 | 388,011 | $483.02 M |
04/17/2025 | $11.91 | $12.02 (0.92%) | $12.03 | $11.91 | 450,700 | $481.41 M |
04/16/2025 | $11.95 | $11.97 (0.17%) | $11.97 | $11.87 | 963,700 | $479.41 M |
04/15/2025 | $11.89 | $11.92 (0.25%) | $11.93 | $11.85 | 392,300 | $477.41 M |
04/14/2025 | $11.93 | $11.85 (-0.67%) | $11.93 | $11.80 | 928,764 | $474.60 M |
04/11/2025 | $11.89 | $11.95 (0.5%) | $11.98 | $11.89 | 548,318 | $478.61 M |
04/10/2025 | $11.95 | $11.93 (-0.17%) | $11.99 | $11.89 | 930,300 | $477.81 M |
04/09/2025 | $11.78 | $11.95 (1.44%) | $12.03 | $11.78 | 1.84 M | $478.61 M |
04/08/2025 | $12.04 | $11.83 (-1.74%) | $12.05 | $11.81 | 1.15 M | $473.80 M |
04/07/2025 | $11.89 | $11.92 (0.25%) | $12.05 | $11.89 | 1.04 M | $477.41 M |
04/04/2025 | $12.08 | $11.98 (-0.83%) | $12.10 | $11.97 | 1.32 M | $479.81 M |
04/03/2025 | $12.07 | $12.11 (0.33%) | $12.12 | $12.07 | 278,023 | $485.02 M |
04/02/2025 | $12.08 | $12.13 (0.41%) | $12.13 | $12.07 | 425,741 | $485.82 M |
04/01/2025 | $12.09 | $12.09 (0%) | $12.10 | $12.08 | 303,400 | $484.22 M |
03/31/2025 | $12.11 | $12.11 (0%) | $12.12 | $12.08 | 302,900 | $485.02 M |
03/28/2025 | $12.12 | $12.12 (0%) | $12.13 | $12.10 | 302,706 | $485.42 M |
03/27/2025 | $12.14 | $12.13 (-0.08%) | $12.14 | $12.11 | 147,224 | $485.82 M |
03/26/2025 | $12.13 | $12.13 (0%) | $12.14 | $12.12 | 270,200 | $485.82 M |
03/25/2025 | $12.13 | $12.14 (0.08%) | $12.15 | $12.12 | 387,204 | $486.22 M |
03/24/2025 | $12.13 | $12.15 (0.16%) | $12.16 | $12.13 | 320,100 | $486.62 M |
03/21/2025 | $12.09 | $12.13 (0.33%) | $12.14 | $12.09 | 341,145 | $485.82 M |
03/20/2025 | $12.10 | $12.14 (0.33%) | $12.14 | $12.09 | 142,800 | $486.22 M |
03/19/2025 | $12.10 | $12.12 (0.17%) | $12.12 | $12.08 | 169,102 | $485.42 M |
03/18/2025 | $12.07 | $12.09 (0.17%) | $12.09 | $12.04 | 194,234 | $484.22 M |
03/17/2025 | $12.03 | $12.08 (0.42%) | $12.08 | $12.03 | 180,500 | $483.82 M |
03/14/2025 | $11.92 | $12.02 (0.84%) | $12.02 | $11.92 | 500,100 | $481.41 M |
03/13/2025 | $11.95 | $11.94 (-0.08%) | $11.97 | $11.92 | 1.16 M | $478.21 M |
03/12/2025 | $12.00 | $11.92 (-0.67%) | $12.01 | $11.92 | 1.35 M | $477.41 M |
03/11/2025 | $12.01 | $12.00 (-0.08%) | $12.05 | $11.97 | 770,106 | $480.61 M |
03/10/2025 | $12.05 | $12.02 (-0.25%) | $12.07 | $12.01 | 234,100 | $481.41 M |
03/07/2025 | $12.08 | $12.07 (-0.08%) | $12.08 | $12.05 | 169,800 | $483.42 M |
03/06/2025 | $12.06 | $12.06 (0%) | $12.07 | $12.03 | 283,300 | $483.02 M |
03/05/2025 | $12.11 | $12.08 (-0.25%) | $12.11 | $12.06 | 282,723 | $483.82 M |
03/04/2025 | $12.10 | $12.11 (0.08%) | $12.11 | $12.08 | 254,711 | $485.02 M |
03/03/2025 | $12.10 | $12.11 (0.08%) | $12.11 | $12.10 | 234,222 | $485.02 M |
02/28/2025 | $12.11 | $12.12 (0.08%) | $12.13 | $12.09 | 524,300 | $485.42 M |
02/27/2025 | $12.11 | $12.10 (-0.08%) | $12.11 | $12.09 | 497,300 | $484.62 M |
02/26/2025 | $12.10 | $12.12 (0.17%) | $12.12 | $12.10 | 116,820 | $485.42 M |
02/25/2025 | $12.13 | $12.10 (-0.25%) | $12.13 | $12.10 | 268,522 | $484.62 M |
02/24/2025 | $12.08 | $12.09 (0.08%) | $12.16 | $12.08 | 555,339 | $484.22 M |
02/21/2025 | $12.09 | $12.08 (-0.08%) | $12.11 | $12.07 | 623,133 | $483.82 M |
02/20/2025 | $12.09 | $12.08 (-0.08%) | $12.09 | $12.07 | 374,451 | $483.82 M |
02/19/2025 | $12.08 | $12.10 (0.17%) | $12.10 | $12.08 | 334,600 | $484.62 M |
02/18/2025 | $12.08 | $12.08 (0%) | $12.09 | $12.08 | 219,043 | $483.82 M |
02/14/2025 | $12.09 | $12.09 (0%) | $12.09 | $12.08 | 164,023 | $484.22 M |
02/13/2025 | $12.08 | $12.09 (0.08%) | $12.09 | $12.06 | 359,940 | $484.22 M |
02/12/2025 | $12.07 | $12.07 (0%) | $12.08 | $12.07 | 298,900 | $483.42 M |
02/11/2025 | $12.06 | $12.08 (0.17%) | $12.09 | $12.06 | 238,919 | $483.82 M |
02/10/2025 | $12.06 | $12.08 (0.17%) | $12.09 | $12.06 | 206,400 | $483.82 M |
02/07/2025 | $12.07 | $12.07 (0%) | $12.08 | $12.06 | 215,800 | $483.42 M |
02/06/2025 | $12.08 | $12.08 (0%) | $12.08 | $12.07 | 142,000 | $483.82 M |
02/05/2025 | $12.07 | $12.09 (0.17%) | $12.09 | $12.06 | 197,636 | $484.22 M |
02/04/2025 | $12.01 | $12.07 (0.5%) | $12.09 | $12.01 | 338,200 | $483.42 M |
02/03/2025 | $12.01 | $12.01 (0%) | $12.09 | $11.97 | 363,018 | $481.01 M |