Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Martin Lagonda Global ADR (OP: ARGGY )

2.030 -0.030 (-1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
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%)
Feb 01, 2023 2.040 2.080 2.020 2.070 38,242 +0.08(+4.02%)
Jan 31, 2023 2.010 2.010 1.990 1.990 136,102 -0.04(-1.97%)
Jan 30, 2023 2.030 2.090 2.020 2.030 28,785 -0.04(-1.93%)
Jan 27, 2023 2.060 2.090 2.020 2.070 68,377 +0.05(+2.47%)
Jan 26, 2023 2.040 2.050 2.000 2.020 118,989 +0.01(+0.50%)
Jan 25, 2023 1.990 2.010 1.960 2.010 13,427 -0.01(-0.64%)
Jan 24, 2023 2.020 2.023 1.970 2.023 7,292 +0.01(+0.40%)
Jan 23, 2023 1.990 2.020 1.985 2.015 19,944 -0.03(-1.54%)
Jan 20, 2023 2.045 2.060 2.010 2.046 23,566 +0.07(+3.33%)
Jan 19, 2023 1.960 1.980 1.930 1.980 29,033 -0.04(-1.96%)
Jan 18, 2023 2.085 2.100 2.020 2.020 26,576 +0.02(+1.25%)
Jan 17, 2023 1.910 2.099 1.880 1.995 30,589 -0.07(-3.62%)
Jan 13, 2023 2.040 2.070 2.010 2.070 31,170 +0.00(+0.01%)
Jan 12, 2023 2.020 2.070 2.020 2.070 66,124 +0.09(+4.79%)
Jan 11, 2023 1.980 2.020 1.950 1.975 39,688 +0.09(+4.50%)
Jan 10, 2023 1.870 1.890 1.840 1.890 7,727 +0.01(+0.53%)
Jan 09, 2023 1.810 1.900 1.810 1.880 15,404 +0.09(+5.03%)
Jan 06, 2023 1.760 1.829 1.730 1.790 19,055 +0.00(+0.00%)
Jan 05, 2023 1.760 1.790 1.750 1.790 24,334 +0.02(+1.13%)
Jan 04, 2023 1.790 1.810 1.740 1.770 41,238 -0.05(-2.75%)
Jan 03, 2023 1.860 1.860 1.801 1.820 31,710 +0.00(+0.01%)
Dec 30, 2022 1.820 1.910 1.800 1.820 34,109 -0.12(-6.19%)
Dec 29, 2022 1.830 1.960 1.820 1.940 32,585 +0.15(+8.38%)
Dec 28, 2022 1.790 1.860 1.780 1.790 43,592 +0.02(+0.85%)
Dec 27, 2022 1.760 1.960 1.760 1.775 21,084 -0.02(-0.84%)
Dec 23, 2022 1.760 1.860 1.740 1.790 19,842 +0.01(+0.56%)
Dec 22, 2022 1.830 1.840 1.750 1.780 45,912 -0.09(-4.81%)
Dec 21, 2022 1.970 1.970 1.850 1.870 30,948 -0.13(-6.50%)
Dec 20, 2022 2.010 2.030 1.960 2.000 184,277 -0.09(-4.31%)
Dec 19, 2022 2.130 2.150 2.080 2.090 95,956 +0.02(+0.97%)
Dec 16, 2022 2.040 2.110 2.020 2.070 44,019 +0.04(+1.97%)
Dec 15, 2022 2.000 2.060 1.990 2.030 37,733 +0.08(+4.10%)
Dec 14, 2022 1.910 1.980 1.910 1.950 76,152 -0.01(-0.26%)
Dec 13, 2022 1.970 1.990 1.920 1.955 49,448 +0.12(+6.54%)
Dec 12, 2022 1.850 1.850 1.790 1.835 39,507 -0.06(-3.42%)
Dec 09, 2022 1.850 1.940 1.850 1.900 51,624 +0.15(+8.58%)
Dec 08, 2022 1.675 1.760 1.670 1.750 45,304 +0.15(+9.36%)
Dec 07, 2022 1.620 1.620 1.590 1.600 33,302 +0.03(+1.91%)
Dec 06, 2022 1.600 1.610 1.540 1.570 46,587 -0.08(-5.14%)
Dec 05, 2022 1.680 1.700 1.650 1.655 66,343 -0.05(-3.22%)
Dec 02, 2022 1.670 1.730 1.660 1.710 27,376 +0.09(+5.56%)
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.