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 )

1.820 +0.110 (+6.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2022 5.130 5.320 5.130 5.320 28,003 +0.12(+2.31%)
Aug 30, 2022 5.200 5.200 5.200 5.200 610 +0.00(+0.00%)
Aug 29, 2022 5.315 5.600 5.000 5.200 9,539 +0.02(+0.39%)
Aug 26, 2022 5.250 5.250 5.100 5.180 24,866 -0.03(-0.58%)
Aug 25, 2022 5.250 5.250 5.100 5.210 2,563 -0.13(-2.43%)
Aug 24, 2022 5.299 5.340 5.250 5.340 1,402 -0.43(-7.45%)
Aug 23, 2022 5.780 5.780 5.770 5.770 3,340 +0.31(+5.68%)
Aug 22, 2022 5.430 5.560 5.410 5.460 7,284 -0.45(-7.61%)
Aug 19, 2022 5.905 5.910 5.720 5.910 4,744 -0.12(-1.99%)
Aug 18, 2022 6.035 6.080 6.010 6.030 1,820 -0.03(-0.50%)
Aug 17, 2022 6.070 6.230 6.060 6.060 10,104 -0.44(-6.77%)
Aug 16, 2022 6.450 6.560 6.380 6.500 1,573 +0.05(+0.78%)
Aug 15, 2022 6.349 6.450 6.320 6.450 11,069 -0.21(-3.08%)
Aug 12, 2022 6.715 6.800 6.625 6.655 5,476 -0.04(-0.52%)
Aug 11, 2022 6.540 6.690 6.480 6.690 11,524 +0.64(+10.58%)
Aug 10, 2022 6.070 6.200 6.050 6.050 11,652 +0.31(+5.40%)
Aug 09, 2022 6.010 6.010 5.670 5.740 91,080 -0.46(-7.49%)
Aug 08, 2022 6.150 6.260 6.150 6.205 4,649 +0.38(+6.62%)
Aug 05, 2022 5.925 5.925 5.820 5.820 706 -0.23(-3.87%)
Aug 04, 2022 6.090 6.100 5.800 6.054 30,460 +0.02(+0.40%)
Aug 03, 2022 5.970 6.030 5.935 6.030 7,385 +0.24(+4.15%)
Aug 02, 2022 6.000 6.000 5.745 5.790 36,300 -0.27(-4.46%)
Aug 01, 2022 5.990 6.060 5.990 6.060 35,983 +0.34(+5.94%)
Jul 29, 2022 5.800 5.890 5.720 5.720 3,024 -0.08(-1.38%)
Jul 28, 2022 5.800 5.800 5.750 5.800 606 +0.22(+4.04%)
Jul 27, 2022 5.300 5.575 5.250 5.575 7,351 +0.23(+4.28%)
Jul 26, 2022 5.300 5.470 5.300 5.346 6,073 -0.26(-4.71%)
Jul 25, 2022 5.730 5.730 5.610 5.610 5,639 -0.27(-4.59%)
Jul 22, 2022 5.910 5.910 5.580 5.880 13,568 -0.31(-5.01%)
Jul 21, 2022 6.400 6.400 6.190 6.190 3,146 -0.21(-3.28%)
Jul 20, 2022 6.480 6.600 6.330 6.400 52,343 +0.05(+0.79%)
Jul 19, 2022 6.540 6.620 6.350 6.350 43,230 -0.80(-11.19%)
Jul 18, 2022 6.800 7.540 6.240 7.150 52,055 +1.69(+30.83%)
Jul 15, 2022 5.440 5.550 5.320 5.465 11,640 +0.88(+19.19%)
Jul 14, 2022 4.760 4.790 4.360 4.585 19,411 -0.26(-5.46%)
Jul 13, 2022 4.740 4.850 4.730 4.850 8,491 -0.39(-7.44%)
Jul 12, 2022 5.200 5.240 5.190 5.240 1,727 -0.28(-5.07%)
Jul 11, 2022 5.720 5.720 5.520 5.520 3,925 -0.24(-4.17%)
Jul 08, 2022 5.540 5.760 5.540 5.760 43,136 +0.60(+11.63%)
Jul 07, 2022 5.080 5.190 5.060 5.160 10,267 +0.43(+9.09%)
Jul 06, 2022 4.750 4.790 4.670 4.730 11,248 -0.17(-3.47%)
Jul 05, 2022 4.750 4.900 4.650 4.900 34,288 -0.34(-6.52%)
Jul 01, 2022 5.270 5.280 5.220 5.242 1,128 -0.25(-4.52%)
Jun 30, 2022 4.950 5.550 4.750 5.490 34,787 -0.44(-7.42%)
Jun 29, 2022 6.040 6.040 5.850 5.930 31,318 -0.71(-10.69%)
Jun 28, 2022 6.620 6.640 6.620 6.640 3,187 +0.00(+0.00%)
Jun 27, 2022 6.710 6.710 6.570 6.640 5,060 -0.13(-1.92%)
Jun 24, 2022 6.760 6.780 6.675 6.770 17,740 +0.36(+5.62%)
Jun 23, 2022 6.240 6.430 6.200 6.410 49,838 -0.17(-2.58%)
Jun 22, 2022 6.520 6.580 6.520 6.580 15,674 -0.11(-1.64%)
Jun 21, 2022 6.670 6.710 6.670 6.690 4,543 +0.35(+5.52%)
Jun 17, 2022 6.250 6.340 6.240 6.340 4,901 +0.54(+9.31%)
Jun 16, 2022 5.910 5.910 5.780 5.800 23,458 -0.40(-6.45%)
Jun 15, 2022 6.224 6.290 6.188 6.200 7,943 -0.10(-1.59%)
Jun 14, 2022 6.410 6.410 6.160 6.300 21,480 -0.23(-3.52%)
Jun 13, 2022 6.960 6.960 6.530 6.530 32,021 -1.03(-13.62%)
Jun 10, 2022 7.610 7.640 7.480 7.560 5,668 -0.73(-8.81%)
Jun 09, 2022 8.360 8.400 8.160 8.290 21,665 -0.33(-3.83%)
Jun 08, 2022 8.690 8.730 8.600 8.620 20,184 -0.06(-0.69%)
Jun 07, 2022 8.480 8.680 8.480 8.680 5,182 -0.08(-0.91%)
Jun 06, 2022 9.040 9.040 8.755 8.760 6,340 -0.31(-3.42%)
Jun 03, 2022 9.080 9.080 8.985 9.070 2,876 -0.04(-0.44%)
Jun 02, 2022 8.793 9.110 8.793 9.110 7,895 +0.08(+0.89%)
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.