Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.48 | -0.24 | -2.75% | 8.52 | 8.66 | 8.43 | 146,840 |
| Apr 24 2024 | 8.72 | 0.04 | 0.46% | 8.65 | 8.745 | 8.43 | 192,205 |
| Apr 23 2024 | 8.68 | 0.09 | 1.05% | 8.61 | 8.74 | 8.53 | 113,106 |
| Apr 22 2024 | 8.59 | 0.11 | 1.30% | 8.53 | 8.7111 | 8.46 | 206,218 |
| Apr 19 2024 | 8.48 | -0.02 | -0.24% | 8.43 | 8.65 | 8.41 | 318,776 |
| Apr 18 2024 | 8.50 | -0.26 | -2.97% | 8.80 | 8.81 | 8.42 | 214,974 |
| Apr 17 2024 | 8.76 | -0.35 | -3.84% | 9.13 | 9.26 | 8.75 | 187,157 |
| Apr 16 2024 | 9.11 | 0.24 | 2.71% | 8.89 | 9.13 | 8.78 | 260,192 |
| Apr 15 2024 | 8.87 | -0.22 | -2.42% | 9.21 | 9.21 | 8.81 | 158,321 |
| Apr 12 2024 | 9.09 | 0.04 | 0.44% | 9.02 | 9.29 | 8.96 | 244,911 |
| Apr 11 2024 | 9.05 | -0.29 | -3.10% | 9.32 | 9.37 | 8.94 | 250,346 |
| Apr 10 2024 | 9.34 | -0.34 | -3.51% | 9.50 | 9.68 | 9.26 | 273,071 |
| Apr 09 2024 | 9.68 | -0.29 | -2.91% | 10.00 | 10.0466 | 9.59 | 205,246 |
| Apr 08 2024 | 9.97 | 0.66 | 7.09% | 9.46 | 10.14 | 9.32 | 588,815 |
| Apr 05 2024 | 9.31 | 0.83 | 9.79% | 8.83 | 9.58 | 8.60 | 859,070 |
| Apr 04 2024 | 8.48 | -0.30 | -3.42% | 8.89 | 8.895 | 8.47 | 183,583 |
| Apr 03 2024 | 8.78 | -0.01 | -0.11% | 8.67 | 8.89 | 8.66 | 202,739 |
| Apr 02 2024 | 8.79 | -0.26 | -2.87% | 8.98 | 9.00 | 8.73 | 187,497 |
| Apr 01 2024 | 9.05 | 0.07 | 0.78% | 8.98 | 9.07 | 8.79 | 283,506 |
| Mar 28 2024 | 8.98 | 0.12 | 1.35% | 8.90 | 9.01 | 8.78 | 241,089 |
| Mar 27 2024 | 8.86 | 0.16 | 1.84% | 8.75 | 8.86 | 8.60 | 208,855 |
| Mar 26 2024 | 8.70 | 0.03 | 0.35% | 8.74 | 8.78 | 8.60 | 184,643 |
| Mar 25 2024 | 8.67 | -0.13 | -1.48% | 8.83 | 8.85 | 8.64 | 150,701 |
| Mar 22 2024 | 8.80 | -0.20 | -2.22% | 9.00 | 9.01 | 8.72 | 198,050 |
| Mar 21 2024 | 9.00 | 0.05 | 0.56% | 9.00 | 9.15 | 8.92 | 221,913 |
| Mar 20 2024 | 8.95 | 0.32 | 3.71% | 8.64 | 9.085 | 8.58 | 248,703 |
| Mar 19 2024 | 8.63 | 0.13 | 1.53% | 8.45 | 8.70 | 8.3966 | 168,665 |
| Mar 18 2024 | 8.50 | -0.01 | -0.12% | 8.56 | 8.59 | 8.42 | 123,597 |
| Mar 15 2024 | 8.51 | -0.18 | -2.07% | 8.62 | 8.80 | 8.43 | 313,550 |
| Mar 14 2024 | 8.69 | -0.23 | -2.58% | 8.80 | 8.87 | 8.54 | 184,769 |
| Mar 13 2024 | 8.92 | 0.03 | 0.34% | 8.84 | 9.01 | 8.82 | 273,863 |
| Mar 12 2024 | 8.89 | -0.07 | -0.78% | 8.95 | 9.04 | 8.87 | 202,969 |
| Mar 11 2024 | 8.96 | -0.03 | -0.33% | 8.94 | 9.11 | 8.84 | 174,164 |
| Mar 08 2024 | 8.99 | -0.61 | -6.35% | 9.63 | 9.77 | 8.95 | 342,941 |
| Mar 07 2024 | 9.60 | 0.52 | 5.73% | 9.17 | 9.72 | 9.0401 | 465,345 |
| Mar 06 2024 | 9.08 | -0.12 | -1.30% | 9.09 | 9.53 | 8.58 | 899,957 |
| Mar 05 2024 | 9.20 | 0.19 | 2.11% | 8.94 | 9.25 | 8.89 | 255,409 |
| Mar 04 2024 | 9.01 | -0.12 | -1.31% | 9.20 | 9.285 | 8.94 | 256,753 |
| Mar 01 2024 | 9.13 | -0.15 | -1.62% | 9.29 | 9.35 | 9.02 | 362,247 |
| Feb 29 2024 | 9.28 | 0.01 | 0.11% | 9.43 | 9.43 | 9.205 | 285,076 |
| Feb 28 2024 | 9.27 | -0.03 | -0.32% | 9.21 | 9.41 | 9.16 | 203,457 |
| Feb 27 2024 | 9.30 | 0.15 | 1.64% | 9.23 | 9.469 | 9.13 | 324,170 |
| Feb 26 2024 | 9.15 | -0.20 | -2.14% | 9.30 | 9.45 | 9.15 | 366,662 |
| Feb 23 2024 | 9.35 | 0.13 | 1.41% | 9.20 | 9.42 | 9.17 | 165,728 |
| Feb 22 2024 | 9.22 | 0.13 | 1.43% | 9.09 | 9.27 | 9.06 | 271,778 |
| Feb 21 2024 | 9.09 | -0.01 | -0.11% | 9.05 | 9.215 | 8.905 | 328,056 |
| Feb 20 2024 | 9.10 | -0.13 | -1.41% | 9.16 | 9.26 | 9.02 | 262,877 |
| Feb 16 2024 | 9.23 | -0.39 | -4.05% | 9.46 | 9.49 | 9.19 | 392,598 |
| Feb 15 2024 | 9.62 | -0.10 | -1.03% | 9.75 | 9.82 | 9.53 | 306,306 |
| Feb 14 2024 | 9.72 | 0.54 | 5.88% | 9.32 | 9.72 | 9.23 | 347,983 |
| Feb 13 2024 | 9.18 | -0.18 | -1.92% | 9.06 | 9.28 | 8.98 | 780,867 |
| Feb 12 2024 | 9.36 | 0.32 | 3.54% | 9.03 | 9.40 | 9.03 | 232,710 |
| Feb 09 2024 | 9.04 | 0.12 | 1.35% | 8.97 | 9.10 | 8.93 | 220,110 |
| Feb 08 2024 | 8.92 | 0.12 | 1.36% | 8.90 | 9.17 | 8.81 | 406,573 |
| Feb 07 2024 | 8.80 | -0.03 | -0.34% | 8.81 | 8.84 | 8.68 | 291,714 |
| Feb 06 2024 | 8.83 | 0.24 | 2.79% | 8.75 | 9.02 | 8.70 | 249,428 |
| Feb 05 2024 | 8.59 | -0.24 | -2.72% | 8.70 | 8.7687 | 8.57 | 252,546 |
| Feb 02 2024 | 8.83 | -0.08 | -0.90% | 8.75 | 9.04 | 8.6951 | 420,028 |
| Feb 01 2024 | 8.91 | 0.20 | 2.30% | 8.71 | 8.92 | 8.63 | 290,290 |
| Jan 31 2024 | 8.71 | -0.24 | -2.68% | 8.95 | 8.95 | 8.66 | 243,415 |
| Jan 30 2024 | 8.95 | -0.04 | -0.44% | 9.08 | 9.46 | 8.885 | 601,284 |
| Jan 29 2024 | 8.99 | 0.72 | 8.71% | 8.61 | 8.99 | 8.47 | 832,195 |
