Skip to main content

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.800 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2024 1.750 1.800 1.750 1.800 76,932 +0.07(+4.05%)
May 13, 2024 1.730 1.762 1.730 1.730 17,344 +0.05(+2.96%)
May 10, 2024 1.682 1.700 1.680 1.680 4,762 +0.00(+0.02%)
May 09, 2024 1.675 1.690 1.670 1.680 10,248 +0.00(+0.01%)
May 08, 2024 1.660 1.680 1.650 1.680 14,073 -0.01(-0.60%)
May 07, 2024 1.760 1.760 1.680 1.690 40,885 -0.03(-1.77%)
May 06, 2024 1.700 1.780 1.700 1.720 11,808 +0.01(+0.60%)
May 03, 2024 1.790 1.820 1.710 1.710 45,795 +0.05(+3.01%)
May 02, 2024 1.690 3.046 1.655 1.660 967,475 -0.06(-3.49%)
May 01, 2024 1.710 1.740 1.690 1.720 189,486 -0.10(-5.49%)
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%)
Mar 01, 2024 2.240 2.280 2.200 2.220 142,379 +0.04(+1.83%)
Feb 29, 2024 2.230 2.230 2.145 2.180 110,760 -0.10(-4.39%)
Feb 28, 2024 2.300 2.345 2.240 2.280 340,611 +0.06(+2.70%)
Feb 27, 2024 2.210 2.250 2.200 2.220 53,313 +0.06(+2.78%)
Feb 26, 2024 2.100 2.170 2.100 2.160 43,104 -0.03(-1.37%)
Feb 23, 2024 2.170 2.190 2.125 2.190 34,402 -0.04(-1.76%)
Feb 22, 2024 2.220 2.229 2.160 2.229 8,223 +0.07(+3.21%)
Feb 21, 2024 2.140 2.160 2.090 2.160 47,963 +0.08(+3.70%)
Feb 20, 2024 2.130 2.130 2.060 2.083 37,366 -0.07(-3.12%)
Feb 16, 2024 2.210 2.210 2.120 2.150 13,656 -0.01(-0.56%)
Feb 15, 2024 2.170 2.190 2.160 2.162 31,521 -0.04(-1.73%)
Feb 14, 2024 2.160 2.200 2.160 2.200 10,303 +0.04(+1.62%)
Feb 13, 2024 2.210 2.210 2.150 2.165 3,278 -0.04(-1.59%)
Feb 12, 2024 2.170 2.230 2.170 2.200 174,436 +0.05(+2.33%)
Feb 09, 2024 2.160 2.170 2.140 2.150 10,212 -0.01(-0.46%)
Feb 08, 2024 2.130 2.160 2.130 2.160 21,259 -0.03(-1.37%)
Feb 07, 2024 2.190 2.220 2.180 2.190 23,526 -0.01(-0.45%)
Feb 06, 2024 2.170 2.200 2.170 2.200 124,806 -0.07(-3.30%)
Feb 05, 2024 2.310 2.330 2.250 2.275 26,915 -0.08(-3.25%)
Feb 02, 2024 2.383 2.383 2.340 2.351 4,973 +0.01(+0.49%)
Feb 01, 2024 2.340 2.341 2.338 2.340 9,847 -0.03(-1.27%)
Jan 31, 2024 2.360 2.395 2.350 2.370 9,947 -0.02(-0.84%)
Jan 30, 2024 2.390 2.410 2.350 2.390 54,917 +0.01(+0.43%)
Jan 29, 2024 2.325 2.380 2.320 2.380 48,413 +0.00(+0.20%)
Jan 26, 2024 2.340 2.390 2.340 2.375 8,234 +0.00(+0.21%)
Jan 25, 2024 2.340 2.370 2.340 2.370 121,742 -0.02(-0.84%)
Jan 24, 2024 2.426 2.440 2.390 2.390 96,007 +0.00(+0.00%)
Jan 23, 2024 2.406 2.440 2.360 2.390 206,241 +0.04(+1.70%)
Jan 22, 2024 2.340 2.370 2.330 2.350 19,383 -0.03(-1.26%)
Jan 19, 2024 2.360 2.390 2.350 2.380 20,808 +0.02(+0.85%)
Jan 18, 2024 2.380 2.410 2.360 2.360 11,495 -0.07(-2.87%)
Jan 17, 2024 2.400 2.430 2.377 2.430 14,925 -0.03(-1.23%)
Jan 16, 2024 2.470 2.480 2.440 2.460 12,814 -0.07(-2.77%)
Jan 12, 2024 2.575 2.580 2.530 2.530 4,060 -0.01(-0.39%)
Jan 11, 2024 2.655 2.655 2.534 2.540 12,040 -0.10(-3.69%)
Jan 10, 2024 2.660 2.690 2.630 2.637 274,490 +0.05(+2.03%)
Jan 09, 2024 2.620 2.630 2.570 2.585 6,188 -0.06(-2.45%)
Jan 08, 2024 2.590 2.680 2.590 2.650 15,854 +0.02(+0.75%)
Jan 05, 2024 2.660 2.665 2.630 2.630 35,030 -0.05(-1.86%)
Jan 04, 2024 2.680 2.680 2.645 2.680 8,182 +0.10(+3.68%)
Jan 03, 2024 2.600 2.620 2.570 2.585 48,088 -0.08(-3.08%)
Jan 02, 2024 2.700 2.750 2.650 2.667 167,929 -0.14(-5.08%)
Dec 29, 2023 2.820 2.820 2.800 2.810 11,594 +0.00(+0.00%)
Dec 28, 2023 2.848 2.850 2.801 2.810 22,149 +0.04(+1.44%)
Dec 27, 2023 2.840 2.840 2.754 2.770 19,263 +0.06(+2.21%)
Dec 26, 2023 2.720 2.730 2.710 2.710 12,953 -0.00(-0.07%)
Dec 22, 2023 2.830 2.830 2.700 2.712 19,614 -0.05(-1.74%)
Dec 21, 2023 2.770 2.770 2.660 2.760 25,820 +0.09(+3.37%)
Dec 20, 2023 2.690 2.789 2.660 2.670 336,377 -0.02(-0.74%)
Dec 19, 2023 2.740 2.740 2.650 2.690 44,005 +0.02(+0.75%)
Dec 18, 2023 2.520 2.670 2.510 2.670 57,400 +0.08(+3.09%)
Dec 15, 2023 2.650 2.700 2.580 2.590 33,459 -0.06(-2.26%)
Dec 14, 2023 2.620 2.670 2.590 2.650 398,992 -0.03(-1.12%)
Dec 13, 2023 2.800 2.800 2.570 2.680 111,838 -0.21(-7.33%)
Dec 12, 2023 2.750 2.900 2.750 2.892 25,753 +0.06(+2.16%)
Dec 11, 2023 2.821 2.929 2.811 2.831 4,892 -0.10(-3.39%)
Dec 08, 2023 2.869 2.930 2.869 2.930 20,675 +0.08(+2.79%)
Dec 07, 2023 2.880 2.890 2.838 2.850 33,309 -0.05(-1.73%)
Dec 06, 2023 2.970 2.980 2.901 2.901 17,835 +0.05(+1.78%)
Dec 05, 2023 2.850 2.920 2.850 2.850 2,637 +0.00(+0.18%)
Dec 04, 2023 2.840 2.880 2.840 2.845 24,218 +0.02(+0.53%)
Dec 01, 2023 2.889 2.889 2.780 2.830 25,877 -0.04(-1.39%)
Nov 30, 2023 2.920 2.950 2.840 2.870 20,923 -0.15(-4.97%)
Nov 29, 2023 3.020 3.089 2.990 3.020 38,860 +0.00(+0.00%)
Nov 28, 2023 2.950 3.040 2.950 3.020 23,815 +0.04(+1.48%)
Nov 27, 2023 2.950 3.000 2.950 2.976 16,372 +0.05(+1.57%)
Nov 24, 2023 2.970 2.980 2.930 2.930 3,413 -0.00(-0.09%)
Nov 22, 2023 2.880 2.960 2.880 2.933 20,378 +0.04(+1.54%)
Nov 21, 2023 2.950 2.960 2.861 2.888 18,240 +0.04(+1.33%)
Nov 20, 2023 2.850 2.870 2.850 2.850 5,411 +0.02(+0.71%)
Nov 17, 2023 2.770 2.830 2.770 2.830 12,053 +0.19(+7.20%)
Nov 16, 2023 2.640 2.730 2.640 2.640 37,258 -0.11(-4.00%)
Nov 15, 2023 2.800 2.810 2.741 2.750 23,727 +0.05(+1.85%)
Nov 14, 2023 2.680 2.700 2.660 2.700 66,198 +0.20(+8.00%)
Nov 13, 2023 2.590 2.590 2.481 2.500 14,788 -0.02(-0.79%)
Nov 10, 2023 2.539 2.539 2.471 2.520 2,727 -0.06(-2.51%)
Nov 09, 2023 2.640 2.640 2.585 2.585 3,639 +0.02(+0.58%)
Nov 08, 2023 2.571 2.600 2.570 2.570 1,865 +0.03(+1.18%)
Nov 07, 2023 2.461 2.628 2.441 2.540 13,333 -0.02(-0.80%)
Nov 06, 2023 2.730 2.730 2.551 2.560 15,843 -0.07(-2.65%)
Nov 03, 2023 2.630 2.650 2.575 2.630 7,460 +0.14(+5.62%)
Nov 02, 2023 2.440 2.490 2.400 2.490 62,207 -0.06(-2.35%)
Nov 01, 2023 2.290 2.570 2.290 2.550 179,652 -0.14(-5.20%)
Oct 31, 2023 2.580 2.690 2.580 2.690 7,763 +0.05(+1.89%)
Oct 30, 2023 2.590 2.650 2.570 2.640 41,851 +0.09(+3.53%)
Oct 27, 2023 2.580 2.590 2.530 2.550 4,886 +0.01(+0.41%)
Oct 26, 2023 2.530 2.600 2.510 2.540 12,545 -0.04(-1.56%)
Oct 25, 2023 2.550 2.610 2.550 2.580 36,265 -0.05(-1.90%)
Oct 24, 2023 2.630 2.710 2.620 2.630 44,328 -0.12(-4.36%)
Oct 23, 2023 2.580 2.750 2.580 2.750 5,010 +0.10(+3.77%)
Oct 20, 2023 2.637 2.680 2.601 2.650 14,882 -0.09(-3.38%)
Oct 19, 2023 2.810 2.879 2.730 2.743 15,154 -0.16(-5.42%)
Oct 18, 2023 2.830 2.900 2.820 2.900 53,645 +0.01(+0.33%)
Oct 17, 2023 2.910 2.959 2.870 2.890 7,786 -0.03(-1.01%)
Oct 16, 2023 2.930 2.960 2.917 2.920 8,301 +0.06(+2.10%)
Oct 13, 2023 2.980 2.980 2.860 2.860 3,638 -0.08(-2.72%)
Oct 12, 2023 3.000 3.030 2.940 2.940 15,476 -0.11(-3.61%)
Oct 11, 2023 3.050 3.070 3.000 3.050 21,004 +0.01(+0.33%)
Oct 10, 2023 3.060 3.080 3.020 3.040 23,718 +0.06(+2.01%)
Oct 09, 2023 2.940 3.000 2.920 2.980 98,745 -0.10(-3.25%)
Oct 06, 2023 3.010 3.090 2.990 3.080 34,383 +0.07(+2.34%)
Oct 05, 2023 3.170 3.170 2.970 3.010 90,788 -0.20(-6.09%)
Oct 04, 2023 3.180 3.378 3.120 3.205 32,686 -0.05(-1.46%)
Oct 03, 2023 3.350 3.350 3.250 3.252 9,389 -0.05(-1.44%)
Oct 02, 2023 3.350 3.350 3.280 3.300 4,242 -0.18(-5.16%)
Sep 29, 2023 3.580 3.610 3.441 3.480 47,516 +0.30(+9.42%)
Sep 28, 2023 3.160 3.180 3.150 3.180 2,819 -0.03(-0.92%)
Sep 27, 2023 3.190 3.230 3.150 3.209 8,581 +0.01(+0.45%)
Sep 26, 2023 3.240 3.240 3.180 3.195 25,103 -0.05(-1.39%)
Sep 25, 2023 3.170 3.240 3.240 3.240 20,721 -0.14(-4.15%)
Sep 22, 2023 3.500 3.500 3.380 3.380 46,921 -0.10(-2.88%)
Sep 21, 2023 3.490 3.550 3.440 3.480 67,419 -0.27(-7.19%)
Sep 20, 2023 3.740 3.820 3.740 3.750 14,028 -0.01(-0.27%)
Sep 19, 2023 3.680 3.760 3.650 3.760 47,618 +0.09(+2.45%)
Sep 18, 2023 3.760 3.780 3.550 3.670 127,742 -0.32(-8.02%)
Sep 15, 2023 4.000 4.040 3.990 3.990 17,065 -0.12(-2.92%)
Sep 14, 2023 4.065 4.120 4.040 4.110 25,278 +0.00(+0.00%)
Sep 13, 2023 4.090 4.130 4.090 4.110 22,138 -0.05(-1.32%)
Sep 12, 2023 4.130 4.190 4.130 4.165 9,844 -0.07(-1.54%)
Sep 11, 2023 4.190 4.250 4.190 4.230 11,305 +0.08(+1.94%)
Sep 08, 2023 4.080 4.180 4.080 4.150 4,583 +0.11(+2.72%)
Sep 07, 2023 4.100 4.100 4.010 4.040 15,785 -0.12(-2.90%)
Sep 06, 2023 4.270 4.270 4.160 4.160 11,152 -0.17(-3.91%)
Sep 05, 2023 4.335 4.359 4.300 4.330 18,385 +0.00(+0.00%)
Sep 01, 2023 4.440 4.440 4.329 4.330 2,468 -0.15(-3.39%)
Aug 31, 2023 4.420 4.510 4.420 4.482 4,193 +0.02(+0.49%)
Aug 30, 2023 4.460 4.510 4.460 4.460 6,599 -0.03(-0.67%)
Aug 29, 2023 4.380 4.500 4.380 4.490 14,312 +0.17(+3.94%)
Aug 28, 2023 4.378 4.378 4.240 4.320 11,894 +0.09(+2.13%)
Aug 25, 2023 4.290 4.290 4.210 4.230 18,279 +0.22(+5.49%)
Aug 24, 2023 4.300 4.300 4.000 4.010 104,922 -0.26(-6.09%)
Aug 23, 2023 4.180 4.270 4.180 4.270 6,028 +0.01(+0.23%)
Aug 22, 2023 4.322 4.322 4.240 4.260 13,131 +0.03(+0.71%)
Aug 21, 2023 4.160 4.230 4.130 4.230 13,472 -0.01(-0.19%)
Aug 18, 2023 4.200 4.290 4.160 4.238 11,701 +0.02(+0.43%)
Aug 17, 2023 4.290 4.330 4.210 4.220 7,936 -0.07(-1.63%)
Aug 16, 2023 4.280 4.370 4.280 4.290 25,036 +0.02(+0.47%)
Aug 15, 2023 4.270 4.290 4.270 4.270 9,515 -0.01(-0.28%)
Aug 14, 2023 4.350 4.350 4.180 4.282 42,252 -0.02(-0.41%)
Aug 11, 2023 4.360 4.360 4.270 4.300 42,589 -0.09(-2.06%)
Aug 10, 2023 4.540 4.540 4.380 4.390 35,264 -0.14(-3.09%)
Aug 09, 2023 4.520 4.610 4.490 4.530 12,643 -0.10(-2.16%)
Aug 08, 2023 4.600 4.640 4.520 4.630 29,958 -0.13(-2.73%)
Aug 07, 2023 4.810 4.810 4.755 4.760 19,621 +0.11(+2.37%)
Aug 04, 2023 4.770 4.830 4.650 4.650 11,391 +0.05(+1.09%)
Aug 03, 2023 4.640 4.641 4.561 4.600 57,855 -0.20(-4.16%)
Aug 02, 2023 4.840 4.980 4.800 4.800 26,827 -0.19(-3.82%)
Aug 01, 2023 4.970 5.010 4.922 4.990 64,348 +0.17(+3.42%)
Jul 31, 2023 5.010 5.168 4.770 4.825 103,584 -0.01(-0.31%)
Jul 28, 2023 4.920 4.950 4.790 4.840 55,265 +0.15(+3.20%)
Jul 27, 2023 4.800 4.830 4.680 4.690 43,836 +0.19(+4.23%)
Jul 26, 2023 4.350 4.500 4.350 4.500 5,330 +0.18(+4.16%)
Jul 25, 2023 4.400 4.430 4.320 4.320 31,304 -0.18(-4.06%)
Jul 24, 2023 4.470 4.570 4.470 4.503 72,006 -0.07(-1.47%)
Jul 21, 2023 4.720 4.720 4.510 4.570 12,165 +0.06(+1.33%)
Jul 20, 2023 4.630 4.630 4.500 4.510 31,528 -0.13(-2.80%)
Jul 19, 2023 4.550 4.660 4.450 4.640 105,278 +0.29(+6.67%)
Jul 18, 2023 4.450 4.450 4.290 4.350 27,143 +0.04(+0.92%)
Jul 17, 2023 4.470 4.470 4.300 4.310 33,482 +0.17(+4.10%)
Jul 14, 2023 4.270 4.270 4.100 4.140 27,348 -0.08(-1.89%)
Jul 13, 2023 4.300 4.400 4.200 4.220 47,257 -0.06(-1.40%)
Jul 12, 2023 4.355 4.355 4.199 4.280 31,111 -0.02(-0.47%)
Jul 11, 2023 4.430 4.430 4.250 4.300 29,648 -0.04(-0.91%)
Jul 10, 2023 4.320 4.340 4.250 4.340 40,901 -0.06(-1.36%)
Jul 07, 2023 4.430 4.460 4.301 4.400 47,329 +0.15(+3.59%)
Jul 06, 2023 4.400 4.400 4.180 4.248 27,410 -0.18(-4.10%)
Jul 05, 2023 4.452 4.550 4.360 4.429 38,595 -0.05(-1.13%)
Jul 03, 2023 4.350 4.560 4.350 4.480 36,083 -0.08(-1.86%)
Jun 30, 2023 4.530 4.630 4.520 4.565 75,421 +0.23(+5.18%)
Jun 29, 2023 4.350 4.439 4.280 4.340 34,328 +0.09(+2.12%)
Jun 28, 2023 4.290 4.290 4.151 4.250 38,789 +0.01(+0.24%)
Jun 27, 2023 4.240 4.358 4.120 4.240 92,851 -0.37(-8.03%)
Jun 26, 2023 4.630 4.700 4.570 4.610 274,708 +0.46(+11.08%)
Jun 23, 2023 4.290 4.290 4.110 4.150 54,898 -0.12(-2.81%)
Jun 22, 2023 4.220 4.310 4.210 4.270 86,628 +0.13(+3.08%)
Jun 21, 2023 4.190 4.190 4.070 4.143 89,457 +0.16(+4.11%)
Jun 20, 2023 3.970 4.010 3.900 3.979 19,545 -0.00(-0.03%)
Jun 16, 2023 4.000 4.020 3.910 3.980 60,409 +0.10(+2.58%)
Jun 15, 2023 3.790 3.850 3.670 3.880 29,085 +0.09(+2.51%)
Jun 14, 2023 3.720 3.840 3.700 3.785 47,498 +0.19(+5.14%)
Jun 13, 2023 3.600 3.600 3.460 3.600 81,065 +0.11(+3.15%)
Jun 12, 2023 3.430 3.490 3.390 3.490 33,564 +0.06(+1.89%)
Jun 09, 2023 3.440 3.490 3.400 3.425 84,715 +0.03(+1.02%)
Jun 08, 2023 3.360 3.420 3.350 3.390 17,271 +0.00(+0.01%)
Jun 07, 2023 3.420 3.420 3.300 3.390 96,415 +0.00(+0.00%)
Jun 06, 2023 3.260 3.410 3.260 3.390 24,980 +0.04(+1.19%)
Jun 05, 2023 3.320 3.429 3.270 3.350 26,397 -0.06(-1.76%)
Jun 02, 2023 3.420 3.440 3.380 3.410 13,923 +0.09(+2.71%)
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.