Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.700 -0.025 (-1.44%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 3.430 3.547 3.421 3.520 163,136 +0.33(+10.34%)
May 30, 2023 3.190 3.190 3.150 3.190 32,799 -0.05(-1.54%)
May 26, 2023 3.160 3.267 3.150 3.240 21,581 +0.02(+0.62%)
May 25, 2023 3.250 3.290 3.210 3.220 11,874 -0.03(-0.92%)
May 24, 2023 3.260 3.270 3.230 3.250 12,644 +0.01(+0.31%)
May 23, 2023 3.260 3.295 3.215 3.240 30,777 -0.02(-0.77%)
May 22, 2023 3.320 3.320 3.230 3.265 47,782 -0.00(-0.15%)
May 19, 2023 3.320 3.360 3.250 3.270 39,793 +0.10(+3.15%)
May 18, 2023 3.300 3.300 3.150 3.170 216,602 +0.33(+11.62%)
May 17, 2023 2.670 2.860 2.670 2.840 30,703 +0.19(+7.17%)
May 16, 2023 2.650 2.660 2.610 2.650 63,676 +0.09(+3.43%)
May 15, 2023 2.590 2.590 2.540 2.562 49,020 +0.05(+2.07%)
May 12, 2023 2.540 2.550 2.490 2.510 20,804 +0.01(+0.40%)
May 11, 2023 2.510 2.540 2.500 2.500 36,959 -0.06(-2.34%)
May 10, 2023 2.640 2.640 2.550 2.560 42,314 -0.04(-1.54%)
May 09, 2023 2.640 2.710 2.580 2.600 71,044 -0.16(-5.80%)
May 08, 2023 2.840 2.840 2.720 2.760 3,719 +0.01(+0.36%)
May 05, 2023 2.700 2.754 2.700 2.750 25,968 +0.07(+2.61%)
May 04, 2023 2.700 2.730 2.670 2.680 65,764 +0.04(+1.52%)
May 03, 2023 2.650 2.670 2.620 2.640 135,293 -0.15(-5.21%)
May 02, 2023 2.820 2.830 2.710 2.785 96,106 -0.19(-6.23%)
May 01, 2023 2.980 3.090 2.970 2.970 12,141 -0.03(-1.00%)
Apr 28, 2023 2.970 3.000 2.960 3.000 22,043 +0.00(+0.00%)
Apr 27, 2023 2.745 3.010 2.700 3.000 39,121 +0.23(+8.30%)
Apr 26, 2023 2.760 2.800 2.760 2.770 41,388 +0.06(+2.21%)
Apr 25, 2023 2.780 2.780 2.692 2.710 20,418 -0.08(-2.87%)
Apr 24, 2023 2.792 2.792 2.720 2.790 58,771 -0.08(-2.79%)
Apr 21, 2023 2.790 2.880 2.760 2.870 24,432 +0.07(+2.50%)
Apr 20, 2023 2.860 2.860 2.800 2.800 40,506 -0.02(-0.74%)
Apr 19, 2023 2.760 2.840 2.750 2.821 8,407 -0.01(-0.32%)
Apr 18, 2023 2.860 2.860 2.830 2.830 12,230 -0.03(-1.05%)
Apr 17, 2023 2.860 2.880 2.820 2.860 30,804 -0.07(-2.40%)
Apr 14, 2023 2.920 2.980 2.910 2.930 36,135 +0.04(+1.39%)
Apr 13, 2023 2.880 2.908 2.870 2.890 11,129 +0.02(+0.70%)
Apr 12, 2023 2.910 2.920 2.840 2.870 38,189 +0.08(+2.87%)
Apr 11, 2023 2.800 2.820 2.770 2.790 98,211 +0.08(+3.14%)
Apr 10, 2023 2.870 2.870 2.705 2.705 4,320 -0.03(-1.10%)
Apr 06, 2023 2.690 2.750 2.660 2.735 50,975 +0.10(+3.68%)
Apr 05, 2023 2.630 2.640 2.580 2.638 34,450 -0.12(-4.42%)
Apr 04, 2023 2.790 2.790 2.740 2.760 78,223 -0.09(-3.16%)
Apr 03, 2023 2.900 2.900 2.850 2.850 23,005 +0.05(+1.79%)
Mar 31, 2023 2.790 2.820 2.760 2.800 32,298 +0.01(+0.35%)
Mar 30, 2023 2.870 2.870 2.760 2.790 14,361 +0.01(+0.36%)
Mar 29, 2023 2.770 2.780 2.726 2.780 19,669 -0.03(-1.07%)
Mar 28, 2023 2.705 2.840 2.670 2.810 46,813 +0.16(+6.04%)
Mar 27, 2023 2.700 2.700 2.610 2.650 62,915 +0.04(+1.73%)
Mar 24, 2023 2.610 2.610 2.560 2.605 44,331 -0.06(-2.07%)
Mar 23, 2023 2.700 2.710 2.620 2.660 88,868 -0.03(-1.12%)
Mar 22, 2023 2.745 2.780 2.690 2.690 81,945 -0.02(-0.74%)
Mar 21, 2023 2.770 2.790 2.710 2.710 37,347 -0.12(-4.24%)
Mar 20, 2023 2.815 2.890 2.810 2.830 51,298 +0.02(+0.71%)
Mar 17, 2023 2.870 2.890 2.770 2.810 143,048 -0.11(-3.77%)
Mar 16, 2023 2.830 2.940 2.800 2.920 54,190 -0.02(-0.68%)
Mar 15, 2023 2.900 2.970 2.810 2.940 190,296 -0.25(-7.84%)
Mar 14, 2023 3.150 3.190 3.110 3.190 33,331 +0.20(+6.69%)
Mar 13, 2023 2.890 3.013 2.890 2.990 132,696 +0.05(+1.70%)
Mar 10, 2023 3.030 3.030 2.910 2.940 110,342 -0.19(-5.92%)
Mar 09, 2023 3.190 3.255 3.090 3.125 163,098 -0.25(-7.54%)
Mar 08, 2023 3.440 3.500 3.350 3.380 118,533 -0.17(-4.79%)
Mar 07, 2023 3.570 3.590 3.450 3.550 163,130 +0.14(+4.11%)
Mar 06, 2023 3.260 3.500 3.260 3.410 432,839 +0.51(+17.59%)
Mar 03, 2023 2.710 2.970 2.690 2.900 203,841 +0.31(+11.97%)
Mar 02, 2023 2.510 2.600 2.510 2.590 30,885 +0.14(+5.71%)
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.