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 )

1.720 -0.100 (-5.51%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 1, 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 (%)
Apr 30, 2024 1.860 1.870 1.820 1.820 72,118 -0.09(-4.71%)
Apr 29, 2024 1.930 1.940 1.900 1.910 10,136 +0.03(+1.60%)
Apr 26, 2024 1.870 1.910 1.870 1.880 117,953 +0.00(+0.01%)
Apr 25, 2024 1.860 1.889 1.835 1.880 17,892 +0.00(+0.12%)
Apr 24, 2024 1.890 1.910 1.875 1.877 12,527 -0.05(-2.72%)
Apr 23, 2024 1.910 1.930 1.910 1.930 2,167 +0.04(+1.98%)
Apr 22, 2024 1.855 1.900 1.855 1.893 3,918 +0.05(+2.85%)
Apr 19, 2024 1.850 1.860 1.830 1.840 17,001 +0.01(+0.54%)
Apr 18, 2024 1.840 1.860 1.820 1.830 29,820 -0.01(-0.55%)
Apr 17, 2024 1.880 1.880 1.840 1.840 12,743 -0.05(-2.63%)
Apr 16, 2024 1.860 1.890 1.840 1.890 54,510 -0.01(-0.53%)
Apr 15, 2024 2.000 2.000 1.900 1.900 28,483 -0.03(-1.55%)
Apr 12, 2024 1.950 1.970 1.910 1.930 31,319 -0.04(-2.04%)
Apr 11, 2024 2.040 2.040 1.960 1.970 34,502 -0.02(-1.01%)
Apr 10, 2024 2.040 2.050 1.980 1.990 254,891 -0.12(-5.67%)
Apr 09, 2024 2.155 2.155 2.095 2.110 3,212 +0.04(+1.92%)
Apr 08, 2024 2.090 2.110 2.070 2.070 10,259 +0.08(+4.02%)
Apr 05, 2024 2.010 2.018 1.990 1.990 16,841 -0.06(-2.93%)
Apr 04, 2024 2.090 2.110 2.050 2.050 8,290 +0.02(+0.99%)
Apr 03, 2024 1.970 2.030 1.960 2.030 126,155 +0.02(+1.00%)
Apr 02, 2024 2.030 2.030 2.000 2.010 24,504 -0.06(-2.90%)
Apr 01, 2024 2.100 2.220 2.070 2.070 249,057 -0.05(-2.37%)
Mar 28, 2024 2.160 2.160 2.120 2.120 6,735 -0.03(-1.38%)
Mar 27, 2024 2.130 2.190 2.120 2.150 35,791 +0.02(+0.93%)
Mar 26, 2024 2.150 2.150 2.120 2.130 27,741 -0.04(-1.83%)
Mar 25, 2024 2.140 2.170 2.135 2.170 89,476 +0.01(+0.46%)
Mar 22, 2024 2.190 2.190 2.130 2.160 28,059 +0.05(+2.37%)
Mar 21, 2024 2.150 2.170 2.110 2.110 56,357 -0.09(-4.09%)
Mar 20, 2024 2.120 2.220 2.120 2.200 25,144 +0.09(+4.27%)
Mar 19, 2024 2.120 2.120 2.080 2.110 119,552 +0.02(+0.95%)
Mar 18, 2024 2.140 2.140 2.090 2.090 18,972 +0.07(+3.48%)
Mar 15, 2024 2.000 2.035 2.000 2.020 78,820 -0.05(-2.43%)
Mar 14, 2024 2.170 2.170 2.070 2.070 17,745 -0.06(-2.82%)
Mar 13, 2024 2.130 2.150 2.120 2.130 29,003 +0.02(+0.95%)
Mar 12, 2024 2.110 2.140 2.080 2.110 99,736 +0.03(+1.44%)
Mar 11, 2024 2.000 2.090 2.000 2.080 62,585 +0.10(+5.05%)
Mar 08, 2024 1.980 2.040 1.980 1.980 67,426 -0.02(-1.00%)
Mar 07, 2024 2.010 2.030 1.990 2.000 10,960 +0.01(+0.50%)
Mar 06, 2024 2.070 2.070 1.990 1.990 41,159 +0.05(+2.58%)
Mar 05, 2024 2.040 2.040 1.935 1.940 34,799 -0.10(-4.67%)
Mar 04, 2024 2.030 2.080 2.000 2.035 258,050 -0.19(-8.33%)
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.