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 (%)
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%)
Dec 01, 2022 1.620 1.640 1.580 1.620 174,025 +0.07(+4.49%)
Nov 30, 2022 1.530 1.590 1.510 1.550 75,233 +0.08(+5.47%)
Nov 29, 2022 1.460 1.490 1.450 1.470 99,695 +0.00(+0.00%)
Nov 28, 2022 1.460 1.480 1.450 1.470 179,264 -0.03(-2.01%)
Nov 25, 2022 1.470 1.520 1.450 1.500 97,282 -0.04(-2.60%)
Nov 23, 2022 1.510 1.550 1.495 1.540 42,827 +0.12(+8.08%)
Nov 22, 2022 1.420 1.450 1.400 1.425 48,684 -0.06(-4.36%)
Nov 21, 2022 1.470 1.510 1.450 1.490 78,110 -0.05(-3.24%)
Nov 18, 2022 1.505 1.540 1.505 1.540 32,864 +0.10(+6.96%)
Nov 17, 2022 1.390 1.450 1.370 1.440 45,896 +0.02(+1.39%)
Nov 16, 2022 1.470 1.470 1.400 1.420 170,411 -0.12(-7.77%)
Nov 15, 2022 1.530 1.570 1.480 1.540 173,538 -0.10(-6.12%)
Nov 14, 2022 1.670 1.711 1.620 1.640 226,020 -0.21(-11.36%)
Nov 11, 2022 1.780 1.860 1.745 1.850 75,069 +0.15(+8.50%)
Nov 10, 2022 1.650 1.730 1.626 1.705 106,708 +0.15(+9.99%)
Nov 09, 2022 1.555 1.600 1.540 1.550 158,588 -0.03(-1.89%)
Nov 08, 2022 1.590 1.600 1.550 1.580 151,847 +0.08(+5.51%)
Nov 07, 2022 1.380 1.500 1.360 1.498 314,856 +0.26(+20.77%)
Nov 04, 2022 1.210 1.260 1.180 1.240 108,205 +0.11(+9.73%)
Nov 03, 2022 1.030 1.140 1.000 1.130 132,213 +0.14(+14.72%)
Nov 02, 2022 1.000 1.030 0.9702 0.9850 448,541 -0.18(-15.81%)
Nov 01, 2022 1.240 1.260 1.170 1.170 146,665 -0.00(-0.02%)
Oct 31, 2022 1.170 1.195 1.160 1.170 182,107 +0.01(+0.88%)
Oct 28, 2022 1.130 1.190 1.110 1.160 63,759 -0.02(-1.69%)
Oct 27, 2022 1.200 1.230 1.180 1.180 142,175 -0.01(-0.84%)
Oct 26, 2022 1.160 1.230 1.150 1.190 271,395 +0.05(+4.39%)
Oct 25, 2022 1.090 1.150 1.090 1.140 234,122 +0.08(+7.55%)
Oct 24, 2022 1.100 1.130 1.050 1.060 296,484 -0.10(-8.62%)
Oct 21, 2022 1.120 1.200 1.100 1.160 799,023 +0.01(+0.87%)
Oct 20, 2022 1.170 1.200 1.140 1.150 763,270 -0.05(-4.17%)
Oct 19, 2022 1.150 1.350 1.060 1.200 1,594,084 -2.60(-68.42%)
Oct 18, 2022 3.900 3.910 3.510 3.800 8,665 -0.20(-4.88%)
Oct 17, 2022 3.520 4.000 3.520 3.995 8,065 +0.18(+4.58%)
Oct 14, 2022 3.900 3.900 3.800 3.820 3,009 -0.08(-2.05%)
Oct 13, 2022 3.660 3.900 3.580 3.900 12,256 +0.10(+2.63%)
Oct 12, 2022 3.835 4.000 3.800 3.800 10,394 -0.15(-3.68%)
Oct 11, 2022 4.300 4.300 3.945 3.945 31,154 -0.36(-8.47%)
Oct 10, 2022 4.790 4.790 4.175 4.310 2,932 -0.49(-10.21%)
Oct 07, 2022 4.800 4.800 4.080 4.800 22,523 +0.25(+5.49%)
Oct 06, 2022 4.650 4.800 4.240 4.550 23,069 -0.10(-2.15%)
Oct 05, 2022 5.110 5.110 4.000 4.650 16,569 +0.33(+7.64%)
Oct 04, 2022 3.750 4.320 3.715 4.320 55,339 +0.50(+13.09%)
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.