Historical Data for PlayAGS Inc. (AGS)

$ 5.095   0.005 (+0.10%) Volume: 341.93k 11:37 AM EDT 3-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 5.13 5.20 5.015 5.095 341.93k 0.005 0.10% 5.095 1.74m 1,584
06/02/20 4.99 5.16 4.94 5.09 458.92k 0.09 1.80% 5.09 2.31m 2,703
06/01/20 5.21 5.34 4.995 5.00 603.06k -0.21 -4.03% 5.00 3.09m 3,329
05/29/20 5.01 5.3099 4.91 5.21 833.32k 0.08 1.56% 5.21 4.29m 4,171
05/28/20 5.29 5.64 5.07 5.13 933.01k -0.01 -0.19% 5.13 4.99m 5,060
05/27/20 4.86 5.24 4.55 5.14 1.06m 0.52 11.26% 5.14 5.19m 4,143
05/26/20 5.17 5.45 4.55 4.62 1.15m -0.08 -1.70% 4.62 5.54m 5,116
05/22/20 4.56 4.71 4.45 4.70 516.77k 0.24 5.38% 4.70 2.38m 3,099
05/21/20 4.68 4.735 4.31 4.46 1.06m -0.36 -7.47% 4.46 4.78m 5,193
05/20/20 4.35 5.00 4.25 4.82 1.01m 0.66 15.87% 4.82 4.82m 4,351
05/19/20 3.91 4.50 3.66 4.16 1.24m 0.27 6.94% 4.16 5.25m 5,370
05/18/20 3.65 3.979 3.65 3.89 1.05m 0.46 13.41% 3.89 4.05m 5,417
05/15/20 3.29 3.60 3.1221 3.43 494.21k 0.15 4.57% 3.43 1.69m 2,998
05/14/20 3.35 3.57 3.00 3.28 537.51k -0.06 -1.80% 3.28 1.76m 3,577
05/13/20 3.62 3.80 3.22 3.34 688.14k -0.24 -6.70% 3.34 2.36m 3,949
05/12/20 4.00 4.10 3.55 3.58 770.16k -0.39 -9.82% 3.58 2.91m 3,792
05/11/20 3.91 4.14 3.87 3.97 616.5k -0.11 -2.70% 3.97 2.48m 3,361
05/08/20 3.77 4.23 3.40 4.08 1.25m 0.19 4.88% 4.08 4.94m 6,188
05/07/20 3.72 4.15 3.69 3.89 852.75k 0.28 7.76% 3.89 3.34m 4,370
05/06/20 3.69 3.8999 3.56 3.61 597.26k -0.25 -6.48% 3.61 2.21m 3,374
05/05/20 4.35 4.48 3.81 3.86 545.33k -0.18 -4.46% 3.86 2.21m 4,993
05/04/20 3.84 4.30 3.70 4.04 535.92k -0.07 -1.70% 4.04 2.12m 5,016