PlayAGS, Inc. Common Stock (AGS)
12.08
-0.03 (-0.25%)
PlayAGS Inc is a company that specializes in the design, development, and manufacturing of gaming products and technology solutions for the global gaming industry
It offers a diverse range of gaming machines, table game products, and interactive gaming solutions aimed at enhancing player experience and engagement. The company serves a broad clientele, including casinos, gaming operators, and other hospitality establishments, providing innovative and high-quality entertainment options that cater to both land-based and digital gaming markets. PlayAGS is focused on delivering unique gaming experiences through its creative product offerings and strategic partnerships within the gaming sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 12.11 | 12.11 | 12.06 | 12.08 | 282,723 | 12.08 |
| 3/04/2025 | 12.10 | 12.11 | 12.08 | 12.11 | 254,711 | 12.11 |
| 3/03/2025 | 12.10 | 12.11 | 12.10 | 12.11 | 234,222 | 12.11 |
| 2/28/2025 | 12.11 | 12.13 | 12.09 | 12.12 | 524,283 | 12.12 |
| 2/27/2025 | 12.11 | 12.11 | 12.09 | 12.10 | 497,265 | 12.10 |
| 2/26/2025 | 12.10 | 12.12 | 12.10 | 12.12 | 116,820 | 12.12 |
| 2/25/2025 | 12.13 | 12.13 | 12.10 | 12.10 | 268,515 | 12.10 |
| 2/24/2025 | 12.08 | 12.16 | 12.08 | 12.09 | 555,339 | 12.09 |
| 2/21/2025 | 12.09 | 12.11 | 12.07 | 12.08 | 623,133 | 12.08 |
| 2/20/2025 | 12.09 | 12.09 | 12.07 | 12.08 | 374,432 | 12.08 |
| 2/19/2025 | 12.08 | 12.10 | 12.08 | 12.10 | 334,575 | 12.10 |
| 2/18/2025 | 12.08 | 12.09 | 12.08 | 12.08 | 218,630 | 12.08 |
| 2/14/2025 | 12.09 | 12.09 | 12.07 | 12.09 | 164,023 | 12.09 |
| 2/13/2025 | 12.08 | 12.09 | 12.06 | 12.09 | 359,940 | 12.09 |
| 2/12/2025 | 12.07 | 12.08 | 12.07 | 12.07 | 298,900 | 12.07 |
| 2/11/2025 | 12.06 | 12.09 | 12.06 | 12.08 | 238,919 | 12.08 |
| 2/10/2025 | 12.06 | 12.09 | 12.06 | 12.08 | 206,392 | 12.08 |
| 2/07/2025 | 12.07 | 12.08 | 12.06 | 12.07 | 215,754 | 12.07 |
| 2/06/2025 | 12.08 | 12.08 | 12.07 | 12.08 | 141,963 | 12.08 |
| 2/05/2025 | 12.07 | 12.09 | 12.06 | 12.09 | 197,636 | 12.09 |
| 2/04/2025 | 12.01 | 12.09 | 12.01 | 12.07 | 338,191 | 12.07 |
| 2/03/2025 | 12.01 | 12.09 | 11.97 | 12.01 | 363,018 | 12.01 |
| 1/31/2025 | 12.02 | 12.05 | 11.99 | 12.04 | 428,880 | 12.04 |
| 1/30/2025 | 12.00 | 12.06 | 12.00 | 12.04 | 229,214 | 12.04 |
| 1/29/2025 | 12.02 | 12.02 | 11.98 | 11.99 | 106,399 | 11.99 |
| 1/28/2025 | 12.00 | 12.03 | 11.98 | 12.03 | 188,989 | 12.03 |
| 1/27/2025 | 11.95 | 12.04 | 11.88 | 11.99 | 851,312 | 11.99 |
| 1/24/2025 | 11.88 | 11.94 | 11.88 | 11.94 | 122,054 | 11.94 |
| 1/23/2025 | 11.89 | 11.90 | 11.88 | 11.89 | 240,091 | 11.89 |
| 1/22/2025 | 11.86 | 11.89 | 11.86 | 11.89 | 403,992 | 11.89 |
| 1/21/2025 | 11.84 | 11.88 | 11.84 | 11.88 | 154,080 | 11.88 |
| 1/17/2025 | 11.85 | 11.88 | 11.84 | 11.86 | 247,046 | 11.86 |
| 1/16/2025 | 11.88 | 11.90 | 11.85 | 11.87 | 233,752 | 11.87 |
| 1/15/2025 | 11.90 | 11.91 | 11.86 | 11.90 | 149,880 | 11.90 |
| 1/14/2025 | 11.85 | 11.85 | 11.82 | 11.85 | 270,435 | 11.85 |
| 1/13/2025 | 11.80 | 11.89 | 11.78 | 11.84 | 275,270 | 11.84 |
| 1/10/2025 | 11.60 | 11.87 | 11.60 | 11.86 | 314,119 | 11.86 |
| 1/08/2025 | 11.60 | 11.69 | 11.59 | 11.66 | 394,608 | 11.66 |
| 1/07/2025 | 11.59 | 11.60 | 11.55 | 11.59 | 288,978 | 11.59 |
| 1/06/2025 | 11.58 | 11.59 | 11.53 | 11.59 | 139,071 | 11.59 |
| 1/03/2025 | 11.51 | 11.63 | 11.51 | 11.59 | 268,528 | 11.59 |
| 1/02/2025 | 11.57 | 11.59 | 11.53 | 11.54 | 777,909 | 11.54 |
| 12/31/2024 | 11.50 | 0.00 | 11.53 | 11.53 | 0 | 11.53 |
| 12/30/2024 | 11.50 | 11.52 | 11.46 | 11.50 | 123,768 | 11.50 |
| 12/27/2024 | 11.53 | 11.55 | 11.43 | 11.47 | 272,877 | 11.47 |
| 12/26/2024 | 11.51 | 11.59 | 11.51 | 11.58 | 92,274 | 11.58 |
| 12/24/2024 | 11.49 | 11.52 | 11.46 | 11.52 | 62,783 | 11.52 |
| 12/23/2024 | 11.50 | 11.52 | 11.45 | 11.47 | 266,689 | 11.47 |
| 12/20/2024 | 11.47 | 11.52 | 11.45 | 11.49 | 385,829 | 11.49 |
| 12/19/2024 | 11.52 | 11.56 | 11.52 | 11.53 | 328,966 | 11.53 |
| 12/18/2024 | 11.60 | 11.60 | 11.52 | 11.53 | 215,114 | 11.53 |
| 12/17/2024 | 11.44 | 11.52 | 11.44 | 11.52 | 80,353 | 11.52 |
| 12/16/2024 | 11.45 | 11.48 | 11.44 | 11.47 | 112,221 | 11.47 |
| 12/13/2024 | 11.44 | 11.47 | 11.44 | 11.45 | 56,234 | 11.45 |
| 12/12/2024 | 11.46 | 11.47 | 11.43 | 11.46 | 128,063 | 11.46 |
| 12/11/2024 | 11.46 | 11.48 | 11.43 | 11.43 | 219,729 | 11.43 |
| 12/10/2024 | 11.45 | 11.50 | 11.44 | 11.45 | 122,721 | 11.45 |
| 12/09/2024 | 11.45 | 11.48 | 11.36 | 11.47 | 282,197 | 11.47 |
| 12/06/2024 | 11.56 | 11.63 | 11.43 | 11.46 | 337,364 | 11.46 |