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 )

1.780 -0.010 (-0.56%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 17, 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 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%)
Mar 01, 2023 2.590 2.600 2.441 2.450 59,203 +0.05(+2.08%)
Feb 28, 2023 2.380 2.420 2.370 2.400 3,837 +0.03(+1.27%)
Feb 27, 2023 2.360 2.370 2.330 2.370 15,255 +0.11(+4.85%)
Feb 24, 2023 2.245 2.309 2.235 2.260 4,690 +0.00(+0.01%)
Feb 23, 2023 2.240 2.270 2.220 2.260 24,312 -0.03(-1.31%)
Feb 22, 2023 2.270 2.290 2.270 2.290 2,754 +0.01(+0.42%)
Feb 21, 2023 2.280 2.320 2.270 2.280 3,069 -0.06(-2.55%)
Feb 17, 2023 2.340 2.380 2.340 2.340 4,966 +0.03(+1.29%)
Feb 16, 2023 2.300 2.388 2.281 2.310 39,124 -0.04(-1.70%)
Feb 15, 2023 2.290 2.360 2.280 2.350 29,276 -0.05(-2.04%)
Feb 14, 2023 2.350 2.399 2.320 2.399 38,463 +0.17(+7.58%)
Feb 13, 2023 2.200 2.230 2.200 2.230 22,094 +0.07(+3.25%)
Feb 10, 2023 2.150 2.170 2.140 2.160 3,592 +0.03(+1.40%)
Feb 09, 2023 2.170 2.180 2.120 2.130 26,327 +0.04(+1.91%)
Feb 08, 2023 2.090 2.120 2.060 2.090 8,285 +0.02(+0.97%)
Feb 07, 2023 2.040 2.070 2.020 2.070 57,788 +0.03(+1.45%)
Feb 06, 2023 2.130 2.130 2.020 2.040 4,582 -0.01(-0.47%)
Feb 03, 2023 2.050 2.080 2.030 2.050 43,177 -0.05(-2.38%)
Feb 02, 2023 2.110 2.143 2.080 2.100 18,438 +0.03(+1.45%)
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.