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 )

2.030 -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 (%)
Jun 30, 2023 4.530 4.630 4.520 4.565 75,421 +0.23(+5.18%)
Jun 29, 2023 4.350 4.439 4.280 4.340 34,328 +0.09(+2.12%)
Jun 28, 2023 4.290 4.290 4.151 4.250 38,789 +0.01(+0.24%)
Jun 27, 2023 4.240 4.358 4.120 4.240 92,851 -0.37(-8.03%)
Jun 26, 2023 4.630 4.700 4.570 4.610 274,708 +0.46(+11.08%)
Jun 23, 2023 4.290 4.290 4.110 4.150 54,898 -0.12(-2.81%)
Jun 22, 2023 4.220 4.310 4.210 4.270 86,628 +0.13(+3.08%)
Jun 21, 2023 4.190 4.190 4.070 4.143 89,457 +0.16(+4.11%)
Jun 20, 2023 3.970 4.010 3.900 3.979 19,545 -0.00(-0.03%)
Jun 16, 2023 4.000 4.020 3.910 3.980 60,409 +0.10(+2.58%)
Jun 15, 2023 3.790 3.850 3.670 3.880 29,085 +0.09(+2.51%)
Jun 14, 2023 3.720 3.840 3.700 3.785 47,498 +0.19(+5.14%)
Jun 13, 2023 3.600 3.600 3.460 3.600 81,065 +0.11(+3.15%)
Jun 12, 2023 3.430 3.490 3.390 3.490 33,564 +0.06(+1.89%)
Jun 09, 2023 3.440 3.490 3.400 3.425 84,715 +0.03(+1.02%)
Jun 08, 2023 3.360 3.420 3.350 3.390 17,271 +0.00(+0.01%)
Jun 07, 2023 3.420 3.420 3.300 3.390 96,415 +0.00(+0.00%)
Jun 06, 2023 3.260 3.410 3.260 3.390 24,980 +0.04(+1.19%)
Jun 05, 2023 3.320 3.429 3.270 3.350 26,397 -0.06(-1.76%)
Jun 02, 2023 3.420 3.440 3.380 3.410 13,923 +0.09(+2.71%)
Jun 01, 2023 3.390 3.410 3.250 3.320 94,619 -0.20(-5.68%)
May 31, 2023 3.430 3.547 3.421 3.520 163,136 +0.33(+10.34%)
May 30, 2023 3.190 3.190 3.150 3.190 32,799 -0.05(-1.54%)
May 26, 2023 3.160 3.267 3.150 3.240 21,581 +0.02(+0.62%)
May 25, 2023 3.250 3.290 3.210 3.220 11,874 -0.03(-0.92%)
May 24, 2023 3.260 3.270 3.230 3.250 12,644 +0.01(+0.31%)
May 23, 2023 3.260 3.295 3.215 3.240 30,777 -0.02(-0.77%)
May 22, 2023 3.320 3.320 3.230 3.265 47,782 -0.00(-0.15%)
May 19, 2023 3.320 3.360 3.250 3.270 39,793 +0.10(+3.15%)
May 18, 2023 3.300 3.300 3.150 3.170 216,602 +0.33(+11.62%)
May 17, 2023 2.670 2.860 2.670 2.840 30,703 +0.19(+7.17%)
May 16, 2023 2.650 2.660 2.610 2.650 63,676 +0.09(+3.43%)
May 15, 2023 2.590 2.590 2.540 2.562 49,020 +0.05(+2.07%)
May 12, 2023 2.540 2.550 2.490 2.510 20,804 +0.01(+0.40%)
May 11, 2023 2.510 2.540 2.500 2.500 36,959 -0.06(-2.34%)
May 10, 2023 2.640 2.640 2.550 2.560 42,314 -0.04(-1.54%)
May 09, 2023 2.640 2.710 2.580 2.600 71,044 -0.16(-5.80%)
May 08, 2023 2.840 2.840 2.720 2.760 3,719 +0.01(+0.36%)
May 05, 2023 2.700 2.754 2.700 2.750 25,968 +0.07(+2.61%)
May 04, 2023 2.700 2.730 2.670 2.680 65,764 +0.04(+1.52%)
May 03, 2023 2.650 2.670 2.620 2.640 135,293 -0.15(-5.21%)
May 02, 2023 2.820 2.830 2.710 2.785 96,106 -0.19(-6.23%)
May 01, 2023 2.980 3.090 2.970 2.970 12,141 -0.03(-1.00%)
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%)
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.