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 )

2.060 +0.090 (+4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 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%)
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.