5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
-1.12%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
-0.09%
YEAR-TO-DATE PERFORMANCE
+36.30%
1 YEAR PERFORMANCE
+36.30%
PlayAGS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $11.50 | $11.47 (-0.26%) | $11.50 | $11.46 | 11,775 | |
| 12/27/2024 | $11.53 | $11.47 (-0.52%) | $11.55 | $11.43 | 243,794 | $462.28 M |
| 12/26/2024 | $11.51 | $11.58 (0.61%) | $11.59 | $11.51 | 92,300 | $466.71 M |
| 12/24/2024 | $11.49 | $11.52 (0.26%) | $11.52 | $11.47 | 62,800 | $464.29 M |
| 12/23/2024 | $11.50 | $11.47 (-0.26%) | $11.52 | $11.45 | 266,700 | $462.28 M |
| 12/20/2024 | $11.47 | $11.49 (0.17%) | $11.52 | $11.45 | 385,829 | $463.08 M |
| 12/19/2024 | $11.52 | $11.49 (-0.26%) | $11.56 | $11.49 | 403,013 | $463.08 M |
| 12/18/2024 | $11.60 | $11.53 (-0.6%) | $11.60 | $11.52 | 215,125 | $464.69 M |
| 12/17/2024 | $11.44 | $11.52 (0.7%) | $11.52 | $11.44 | 80,400 | $464.29 M |
| 12/16/2024 | $11.45 | $11.47 (0.17%) | $11.48 | $11.44 | 112,221 | $462.28 M |
| 12/13/2024 | $11.44 | $11.45 (0.09%) | $11.47 | $11.44 | 56,234 | $461.47 M |
| 12/12/2024 | $11.46 | $11.46 (0%) | $11.47 | $11.43 | 128,100 | $461.87 M |
| 12/11/2024 | $11.46 | $11.43 (-0.26%) | $11.48 | $11.43 | 219,729 | $460.66 M |
| 12/10/2024 | $11.45 | $11.45 (0%) | $11.50 | $11.44 | 122,721 | $461.47 M |
| 12/09/2024 | $11.45 | $11.47 (0.17%) | $11.48 | $11.36 | 282,200 | $462.28 M |
| 12/06/2024 | $11.56 | $11.46 (-0.87%) | $11.63 | $11.43 | 337,400 | $461.87 M |
| 12/05/2024 | $11.57 | $11.56 (-0.09%) | $11.62 | $11.56 | 641,600 | $465.90 M |
| 12/04/2024 | $11.62 | $11.58 (-0.34%) | $11.65 | $11.54 | 622,300 | $466.71 M |
| 12/03/2024 | $11.65 | $11.60 (-0.43%) | $11.67 | $11.60 | 186,800 | $467.51 M |
| 12/02/2024 | $11.63 | $11.62 (-0.09%) | $11.66 | $11.62 | 256,400 | $468.32 M |
| 11/29/2024 | $11.64 | $11.62 (-0.17%) | $11.64 | $11.60 | 199,649 | $468.32 M |
| 11/27/2024 | $11.64 | $11.62 (-0.17%) | $11.64 | $11.61 | 251,300 | $468.32 M |
| 11/26/2024 | $11.63 | $11.62 (-0.09%) | $11.64 | $11.61 | 211,400 | $468.32 M |
| 11/25/2024 | $11.65 | $11.63 (-0.17%) | $11.67 | $11.63 | 178,401 | $468.72 M |
| 11/22/2024 | $11.65 | $11.66 (0.09%) | $11.66 | $11.65 | 139,300 | $469.93 M |
| 11/21/2024 | $11.67 | $11.65 (-0.17%) | $11.67 | $11.65 | 73,900 | $469.53 M |
| 11/20/2024 | $11.71 | $11.66 (-0.43%) | $11.72 | $11.66 | 97,000 | $469.93 M |
| 11/19/2024 | $11.64 | $11.71 (0.6%) | $11.71 | $11.63 | 121,100 | $471.95 M |
| 11/18/2024 | $11.66 | $11.65 (-0.09%) | $11.66 | $11.63 | 210,907 | $469.53 M |
| 11/15/2024 | $11.66 | $11.63 (-0.26%) | $11.66 | $11.63 | 94,700 | $468.72 M |
| 11/14/2024 | $11.63 | $11.65 (0.17%) | $11.66 | $11.62 | 193,703 | $469.53 M |
| 11/13/2024 | $11.62 | $11.64 (0.17%) | $11.66 | $11.60 | 164,706 | $469.13 M |
| 11/12/2024 | $11.66 | $11.63 (-0.26%) | $11.66 | $11.61 | 254,600 | $468.72 M |
| 11/11/2024 | $11.63 | $11.65 (0.17%) | $11.65 | $11.63 | 211,500 | $469.53 M |
| 11/08/2024 | $11.63 | $11.63 (0%) | $11.64 | $11.63 | 171,718 | $468.72 M |
| 11/07/2024 | $11.65 | $11.64 (-0.09%) | $11.68 | $11.63 | 180,600 | $469.13 M |
| 11/06/2024 | $11.66 | $11.64 (-0.17%) | $11.71 | $11.63 | 316,400 | $469.13 M |
| 11/05/2024 | $11.65 | $11.66 (0.09%) | $11.66 | $11.63 | 121,800 | $469.93 M |
| 11/04/2024 | $11.63 | $11.65 (0.17%) | $11.67 | $11.63 | 135,300 | $462.52 M |
| 11/01/2024 | $11.65 | $11.67 (0.17%) | $11.67 | $11.62 | 181,400 | $463.31 M |
| 10/31/2024 | $11.61 | $11.63 (0.17%) | $11.63 | $11.61 | 126,800 | $461.72 M |
| 10/30/2024 | $11.62 | $11.63 (0.09%) | $11.66 | $11.60 | 144,100 | $461.72 M |
| 10/29/2024 | $11.60 | $11.61 (0.09%) | $11.62 | $11.60 | 151,000 | $460.93 M |
| 10/28/2024 | $11.58 | $11.61 (0.26%) | $11.61 | $11.58 | 211,000 | $460.93 M |
| 10/25/2024 | $11.61 | $11.58 (-0.26%) | $11.61 | $11.57 | 423,645 | $459.74 M |
| 10/24/2024 | $11.61 | $11.61 (0%) | $11.63 | $11.61 | 113,137 | $460.93 M |
| 10/23/2024 | $11.62 | $11.62 (0%) | $11.63 | $11.62 | 83,900 | $461.33 M |
| 10/22/2024 | $11.62 | $11.62 (0%) | $11.65 | $11.62 | 146,013 | $461.33 M |
| 10/21/2024 | $11.65 | $11.62 (-0.26%) | $11.65 | $11.62 | 183,500 | $461.33 M |
| 10/18/2024 | $11.65 | $11.64 (-0.09%) | $11.65 | $11.62 | 82,526 | $462.12 M |
| 10/17/2024 | $11.63 | $11.64 (0.09%) | $11.64 | $11.61 | 126,630 | $462.12 M |
| 10/16/2024 | $11.60 | $11.62 (0.17%) | $11.66 | $11.58 | 435,600 | $461.33 M |
| 10/15/2024 | $11.62 | $11.60 (-0.17%) | $11.62 | $11.60 | 262,302 | $460.53 M |
| 10/14/2024 | $11.60 | $11.60 (0%) | $11.62 | $11.60 | 95,300 | $460.53 M |
| 10/11/2024 | $11.62 | $11.62 (0%) | $11.62 | $11.60 | 108,100 | $461.33 M |
| 10/10/2024 | $11.61 | $11.61 (0%) | $11.62 | $11.60 | 283,238 | $460.93 M |
| 10/09/2024 | $11.60 | $11.66 (0.52%) | $11.74 | $11.60 | 129,708 | $462.91 M |
| 10/08/2024 | $11.63 | $11.60 (-0.26%) | $11.72 | $11.58 | 263,700 | $460.53 M |
| 10/07/2024 | $11.55 | $11.59 (0.35%) | $11.64 | $11.54 | 210,000 | $460.13 M |
| 10/04/2024 | $11.51 | $11.55 (0.35%) | $11.57 | $11.50 | 104,827 | $458.55 M |
| 10/03/2024 | $11.38 | $11.50 (1.05%) | $11.50 | $11.38 | 243,600 | $456.56 M |
| 10/02/2024 | $11.38 | $11.43 (0.44%) | $11.43 | $11.38 | 156,339 | $453.78 M |
| 10/01/2024 | $11.37 | $11.41 (0.35%) | $11.42 | $11.37 | 164,526 | $452.99 M |
| 09/30/2024 | $11.36 | $11.39 (0.26%) | $11.40 | $11.36 | 151,315 | $452.19 M |