Skip to main content

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.440 +0.050 (+3.60%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.400 7.400 7.350 7.350 5,000 -0.30(-3.92%)
Nov 27, 2019 7.500 7.650 7.500 7.650 2,200 +0.75(+10.87%)
Nov 26, 2019 6.800 6.940 6.800 6.900 16,276 +0.33(+5.02%)
Nov 25, 2019 6.490 6.570 6.450 6.570 2,527 +0.08(+1.23%)
Nov 22, 2019 6.450 6.550 6.300 6.490 5,700 +0.19(+3.02%)
Nov 21, 2019 6.190 6.300 6.150 6.300 4,409 +0.27(+4.48%)
Nov 20, 2019 5.700 6.030 5.700 6.030 3,739 +0.13(+2.22%)
Nov 19, 2019 6.200 6.200 5.899 5.899 809 -0.40(-6.37%)
Nov 18, 2019 6.450 6.490 6.300 6.300 4,885 -0.30(-4.55%)
Nov 15, 2019 6.550 6.600 6.505 6.600 900 +0.20(+3.12%)
Nov 13, 2019 6.400 6.400 6.400 0 -0.02(-0.31%)
Nov 12, 2019 6.550 6.550 6.420 6.420 2,167 -0.04(-0.62%)
Nov 11, 2019 6.295 6.510 6.295 6.460 1,652 +0.57(+9.68%)
Nov 08, 2019 5.890 5.890 5.890 5.890 500 +0.29(+5.18%)
Nov 07, 2019 5.370 5.600 5.360 5.600 3,215 +0.25(+4.67%)
Nov 06, 2019 5.350 5.350 5.350 5.350 135 -0.07(-1.29%)
Nov 05, 2019 5.480 5.480 5.420 5.420 1,084 -0.04(-0.73%)
Nov 04, 2019 5.460 5.460 5.460 50 +0.00(+0.00%)
Nov 01, 2019 5.420 5.460 5.390 5.460 57,000 +0.17(+3.21%)
Oct 31, 2019 5.350 5.350 5.290 5.290 4,435 -0.09(-1.67%)
Oct 30, 2019 5.640 5.640 5.380 5.380 2,300 -0.02(-0.37%)
Oct 29, 2019 5.700 5.700 5.400 5.400 1,986 -0.28(-5.01%)
Oct 28, 2019 5.900 5.900 5.685 5.685 14,666 -0.33(-5.56%)
Oct 24, 2019 6.020 6.020 6.020 0 +0.00(+0.00%)
Oct 23, 2019 6.020 6.020 6.020 6.020 100 -0.09(-1.47%)
Oct 22, 2019 6.210 6.210 6.090 6.110 2,415 -0.19(-3.02%)
Oct 21, 2019 6.300 6.300 6.300 6.300 124 +0.00(+0.00%)
Oct 18, 2019 6.280 6.370 6.280 6.300 10,600 -0.10(-1.56%)
Oct 17, 2019 6.400 6.400 6.400 6.400 200 +0.30(+4.92%)
Oct 16, 2019 6.100 6.100 6.100 6.100 1,755 +0.24(+4.10%)
Oct 15, 2019 5.860 5.860 5.860 5.860 100 +0.21(+3.72%)
Oct 11, 2019 5.650 5.650 5.650 0 +0.36(+6.81%)
Oct 10, 2019 5.290 5.290 5.195 5.290 2,187 -0.11(-2.04%)
Oct 09, 2019 5.486 5.486 5.400 5.400 673 -0.10(-1.82%)
Oct 08, 2019 5.700 5.700 5.500 5.500 17,995 -0.58(-9.54%)
Oct 07, 2019 6.080 6.080 5.950 6.080 1,675 -0.07(-1.14%)
Oct 02, 2019 6.150 6.150 6.150 0 +0.00(+0.00%)
Oct 01, 2019 6.350 6.350 6.150 6.150 563 -0.50(-7.52%)
Sep 30, 2019 6.540 6.753 6.540 6.650 1,552 -0.46(-6.40%)
Sep 27, 2019 7.150 7.150 7.050 7.105 300 -0.04(-0.63%)
Sep 26, 2019 7.150 7.150 7.150 7.150 101 +0.00(+0.00%)
Sep 25, 2019 7.150 7.150 7.150 118 +0.00(+0.00%)
Sep 24, 2019 7.340 7.340 7.150 7.150 3,800 -0.50(-6.54%)
Sep 23, 2019 7.650 7.650 7.650 18 +0.00(+0.00%)
Sep 20, 2019 7.600 7.650 7.600 7.650 300 +0.26(+3.52%)
Sep 19, 2019 7.250 7.390 7.250 7.390 5,108 +0.51(+7.41%)
Sep 18, 2019 6.880 6.880 6.880 6.880 700 +0.08(+1.18%)
Sep 17, 2019 6.775 7.000 6.775 6.800 5,500 -0.50(-6.85%)
Sep 16, 2019 7.175 7.300 7.175 7.300 507 -0.20(-2.67%)
Sep 13, 2019 7.400 7.500 7.400 7.500 400 +0.45(+6.38%)
Sep 12, 2019 7.050 7.050 7.050 7.050 290 -0.32(-4.34%)
Sep 11, 2019 7.500 7.500 7.370 7.370 1,700 +0.62(+9.19%)
Sep 10, 2019 6.850 6.875 6.750 6.750 3,809 +0.35(+5.47%)
Sep 05, 2019 6.400 6.400 6.400 0 +0.50(+8.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.