5 DAY PERFORMANCE
-3.98%
1 MONTH PERFORMANCE
-3.98%
3 MONTH PERFORMANCE
+1.13%
6 MONTH PERFORMANCE
+2.57%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
+30.37%
PlayAGS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.00 | $11.92 (-0.67%) | $12.01 | $11.92 | 1.34 M | $478.41 M |
| 03/11/2025 | $12.01 | $12.00 (-0.08%) | $12.05 | $11.97 | 770,106 | $480.61 M |
| 03/10/2025 | $12.05 | $12.02 (-0.25%) | $12.07 | $12.01 | 234,100 | $481.41 M |
| 03/07/2025 | $12.08 | $12.07 (-0.08%) | $12.08 | $12.05 | 169,800 | $483.42 M |
| 03/06/2025 | $12.06 | $12.06 (0%) | $12.07 | $12.03 | 283,300 | $483.02 M |
| 03/05/2025 | $12.11 | $12.08 (-0.25%) | $12.11 | $12.06 | 282,723 | $483.82 M |
| 03/04/2025 | $12.10 | $12.11 (0.08%) | $12.11 | $12.08 | 254,711 | $485.02 M |
| 03/03/2025 | $12.10 | $12.11 (0.08%) | $12.11 | $12.10 | 234,222 | $485.02 M |
| 02/28/2025 | $12.11 | $12.12 (0.08%) | $12.13 | $12.09 | 524,300 | $488.47 M |
| 02/27/2025 | $12.11 | $12.10 (-0.08%) | $12.11 | $12.09 | 497,300 | $487.67 M |
| 02/26/2025 | $12.10 | $12.12 (0.17%) | $12.12 | $12.10 | 116,820 | $488.47 M |
| 02/25/2025 | $12.13 | $12.10 (-0.25%) | $12.13 | $12.10 | 268,522 | $487.67 M |
| 02/24/2025 | $12.08 | $12.09 (0.08%) | $12.16 | $12.08 | 555,339 | $487.26 M |
| 02/21/2025 | $12.09 | $12.08 (-0.08%) | $12.11 | $12.07 | 623,133 | $486.86 M |
| 02/20/2025 | $12.09 | $12.08 (-0.08%) | $12.09 | $12.07 | 374,451 | $486.86 M |
| 02/19/2025 | $12.08 | $12.10 (0.17%) | $12.10 | $12.08 | 334,600 | $487.67 M |
| 02/18/2025 | $12.08 | $12.08 (0%) | $12.09 | $12.08 | 219,043 | $486.86 M |
| 02/14/2025 | $12.09 | $12.09 (0%) | $12.09 | $12.08 | 164,023 | $487.26 M |
| 02/13/2025 | $12.08 | $12.09 (0.08%) | $12.09 | $12.06 | 359,940 | $487.26 M |
| 02/12/2025 | $12.07 | $12.07 (0%) | $12.08 | $12.07 | 298,900 | $486.46 M |
| 02/11/2025 | $12.06 | $12.08 (0.17%) | $12.09 | $12.06 | 238,919 | $486.86 M |
| 02/10/2025 | $12.06 | $12.08 (0.17%) | $12.09 | $12.06 | 206,400 | $486.86 M |
| 02/07/2025 | $12.07 | $12.07 (0%) | $12.08 | $12.06 | 215,800 | $486.46 M |
| 02/06/2025 | $12.08 | $12.08 (0%) | $12.08 | $12.07 | 142,000 | $486.86 M |
| 02/05/2025 | $12.07 | $12.09 (0.17%) | $12.09 | $12.06 | 197,636 | $487.26 M |
| 02/04/2025 | $12.01 | $12.07 (0.5%) | $12.09 | $12.01 | 338,200 | $486.46 M |
| 02/03/2025 | $12.01 | $12.01 (0%) | $12.09 | $11.97 | 363,018 | $484.04 M |
| 01/31/2025 | $12.02 | $12.04 (0.17%) | $12.05 | $12.00 | 428,900 | $485.25 M |
| 01/30/2025 | $12.00 | $12.04 (0.33%) | $12.06 | $12.00 | 229,214 | $485.25 M |
| 01/29/2025 | $12.02 | $11.99 (-0.25%) | $12.02 | $11.98 | 106,400 | $483.23 M |
| 01/28/2025 | $12.00 | $12.03 (0.25%) | $12.03 | $11.98 | 189,000 | $484.85 M |
| 01/27/2025 | $11.95 | $11.99 (0.33%) | $12.04 | $11.88 | 851,312 | $483.23 M |
| 01/24/2025 | $11.88 | $11.94 (0.51%) | $11.94 | $11.88 | 122,100 | $481.22 M |
| 01/23/2025 | $11.89 | $11.89 (0%) | $11.91 | $11.88 | 240,100 | $479.20 M |
| 01/22/2025 | $11.86 | $11.89 (0.25%) | $11.89 | $11.86 | 404,000 | $479.20 M |
| 01/21/2025 | $11.84 | $11.88 (0.34%) | $11.88 | $11.84 | 154,100 | $478.80 M |
| 01/17/2025 | $11.85 | $11.86 (0.08%) | $11.88 | $11.84 | 247,046 | $477.99 M |
| 01/16/2025 | $11.88 | $11.87 (-0.08%) | $11.90 | $11.85 | 233,800 | $478.40 M |
| 01/15/2025 | $11.90 | $11.90 (0%) | $11.91 | $11.86 | 149,900 | $479.61 M |
| 01/14/2025 | $11.85 | $11.85 (0%) | $11.85 | $11.83 | 270,435 | $477.59 M |
| 01/13/2025 | $11.80 | $11.84 (0.34%) | $11.90 | $11.78 | 275,300 | $477.19 M |
| 01/10/2025 | $11.60 | $11.86 (2.24%) | $11.87 | $11.60 | 314,119 | $477.99 M |
| 01/08/2025 | $11.60 | $11.66 (0.52%) | $11.69 | $11.59 | 394,608 | $469.93 M |
| 01/07/2025 | $11.59 | $11.59 (0%) | $11.60 | $11.55 | 289,000 | $467.11 M |
| 01/06/2025 | $11.58 | $11.59 (0.09%) | $11.59 | $11.53 | 139,100 | $467.11 M |
| 01/03/2025 | $11.51 | $11.59 (0.7%) | $11.63 | $11.51 | 268,528 | $467.11 M |
| 01/02/2025 | $11.57 | $11.54 (-0.26%) | $11.59 | $11.53 | 777,909 | $465.10 M |
| 12/31/2024 | $11.54 | $11.53 (-0.09%) | $11.55 | $11.50 | 133,832 | $464.69 M |
| 12/30/2024 | $11.50 | $11.50 (0%) | $11.52 | $11.46 | 123,800 | $463.48 M |
| 12/27/2024 | $11.53 | $11.47 (-0.52%) | $11.55 | $11.43 | 272,900 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
