-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.09% -
3 MONTH PERFORMANCE
+2.92% -
6 MONTH PERFORMANCE
+0.78% -
YEAR-TO-DATE PERFORMANCE
+38.20% -
1 YEAR PERFORMANCE
+59.59%
PlayAGS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/27/2024 | $11.38 | $11.36 (-0.18%) | $11.38 | $11.36 | 223,500 | $451.00 M |
| 09/26/2024 | $11.37 | $11.38 (0.09%) | $11.40 | $11.37 | 138,800 | $451.80 M |
| 09/25/2024 | $11.33 | $11.37 (0.35%) | $11.39 | $11.33 | 148,542 | $451.40 M |
| 09/24/2024 | $11.35 | $11.35 (0%) | $11.36 | $11.34 | 129,747 | $450.61 M |
| 09/23/2024 | $11.29 | $11.33 (0.35%) | $11.36 | $11.29 | 164,500 | $449.81 M |
| 09/20/2024 | $11.28 | $11.30 (0.18%) | $11.38 | $11.28 | 751,200 | $448.62 M |
| 09/19/2024 | $11.31 | $11.30 (-0.09%) | $11.31 | $11.27 | 174,200 | $448.62 M |
| 09/18/2024 | $11.31 | $11.25 (-0.53%) | $11.33 | $11.22 | 469,316 | $446.64 M |
| 09/17/2024 | $11.33 | $11.31 (-0.18%) | $11.34 | $11.31 | 189,700 | $449.02 M |
| 09/16/2024 | $11.31 | $11.31 (0%) | $11.33 | $11.30 | 198,500 | $449.02 M |
| 09/13/2024 | $11.35 | $11.32 (-0.26%) | $11.35 | $11.31 | 212,600 | $449.42 M |
| 09/12/2024 | $11.28 | $11.30 (0.18%) | $11.32 | $11.28 | 96,700 | $448.62 M |
| 09/11/2024 | $11.27 | $11.28 (0.09%) | $11.30 | $11.22 | 118,300 | $447.83 M |
| 09/10/2024 | $11.29 | $11.27 (-0.18%) | $11.30 | $11.27 | 226,409 | $447.43 M |
| 09/09/2024 | $11.27 | $11.29 (0.18%) | $11.31 | $11.26 | 187,426 | $448.22 M |
| 09/06/2024 | $11.31 | $11.28 (-0.27%) | $11.31 | $11.26 | 176,200 | $447.83 M |
| 09/05/2024 | $11.34 | $11.28 (-0.53%) | $11.34 | $11.27 | 104,606 | $447.83 M |
| 09/04/2024 | $11.30 | $11.30 (0%) | $11.32 | $11.30 | 153,459 | $448.62 M |
| 09/03/2024 | $11.30 | $11.31 (0.09%) | $11.33 | $11.30 | 192,900 | $449.02 M |
| 08/30/2024 | $11.35 | $11.32 (-0.26%) | $11.35 | $11.29 | 147,900 | $449.42 M |
| 08/29/2024 | $11.30 | $11.30 (0%) | $11.32 | $11.30 | 90,300 | $448.62 M |
| 08/28/2024 | $11.34 | $11.30 (-0.35%) | $11.34 | $11.29 | 144,643 | $448.62 M |
| 08/27/2024 | $11.34 | $11.31 (-0.26%) | $11.34 | $11.30 | 152,400 | $449.02 M |
| 08/26/2024 | $11.36 | $11.34 (-0.18%) | $11.36 | $11.30 | 132,600 | $450.21 M |
| 08/23/2024 | $11.29 | $11.34 (0.44%) | $11.34 | $11.29 | 124,000 | $450.21 M |
| 08/22/2024 | $11.32 | $11.28 (-0.35%) | $11.32 | $11.27 | 176,335 | $447.83 M |
| 08/21/2024 | $11.30 | $11.31 (0.09%) | $11.34 | $11.30 | 120,734 | $449.02 M |
| 08/20/2024 | $11.33 | $11.30 (-0.26%) | $11.33 | $11.30 | 205,040 | $448.62 M |
| 08/19/2024 | $11.31 | $11.32 (0.09%) | $11.32 | $11.30 | 101,100 | $449.42 M |