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 )

1.680 +0.000 (+0.02%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 10, 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 (%)
Mar 28, 2024 2.160 2.160 2.120 2.120 6,735 -0.03(-1.38%)
Mar 27, 2024 2.130 2.190 2.120 2.150 35,791 +0.02(+0.93%)
Mar 26, 2024 2.150 2.150 2.120 2.130 27,741 -0.04(-1.83%)
Mar 25, 2024 2.140 2.170 2.135 2.170 89,476 +0.01(+0.46%)
Mar 22, 2024 2.190 2.190 2.130 2.160 28,059 +0.05(+2.37%)
Mar 21, 2024 2.150 2.170 2.110 2.110 56,357 -0.09(-4.09%)
Mar 20, 2024 2.120 2.220 2.120 2.200 25,144 +0.09(+4.27%)
Mar 19, 2024 2.120 2.120 2.080 2.110 119,552 +0.02(+0.95%)
Mar 18, 2024 2.140 2.140 2.090 2.090 18,972 +0.07(+3.48%)
Mar 15, 2024 2.000 2.035 2.000 2.020 78,820 -0.05(-2.43%)
Mar 14, 2024 2.170 2.170 2.070 2.070 17,745 -0.06(-2.82%)
Mar 13, 2024 2.130 2.150 2.120 2.130 29,003 +0.02(+0.95%)
Mar 12, 2024 2.110 2.140 2.080 2.110 99,736 +0.03(+1.44%)
Mar 11, 2024 2.000 2.090 2.000 2.080 62,585 +0.10(+5.05%)
Mar 08, 2024 1.980 2.040 1.980 1.980 67,426 -0.02(-1.00%)
Mar 07, 2024 2.010 2.030 1.990 2.000 10,960 +0.01(+0.50%)
Mar 06, 2024 2.070 2.070 1.990 1.990 41,159 +0.05(+2.58%)
Mar 05, 2024 2.040 2.040 1.935 1.940 34,799 -0.10(-4.67%)
Mar 04, 2024 2.030 2.080 2.000 2.035 258,050 -0.19(-8.33%)
Mar 01, 2024 2.240 2.280 2.200 2.220 142,379 +0.04(+1.83%)
Feb 29, 2024 2.230 2.230 2.145 2.180 110,760 -0.10(-4.39%)
Feb 28, 2024 2.300 2.345 2.240 2.280 340,611 +0.06(+2.70%)
Feb 27, 2024 2.210 2.250 2.200 2.220 53,313 +0.06(+2.78%)
Feb 26, 2024 2.100 2.170 2.100 2.160 43,104 -0.03(-1.37%)
Feb 23, 2024 2.170 2.190 2.125 2.190 34,402 -0.04(-1.76%)
Feb 22, 2024 2.220 2.229 2.160 2.229 8,223 +0.07(+3.21%)
Feb 21, 2024 2.140 2.160 2.090 2.160 47,963 +0.08(+3.70%)
Feb 20, 2024 2.130 2.130 2.060 2.083 37,366 -0.07(-3.12%)
Feb 16, 2024 2.210 2.210 2.120 2.150 13,656 -0.01(-0.56%)
Feb 15, 2024 2.170 2.190 2.160 2.162 31,521 -0.04(-1.73%)
Feb 14, 2024 2.160 2.200 2.160 2.200 10,303 +0.04(+1.62%)
Feb 13, 2024 2.210 2.210 2.150 2.165 3,278 -0.04(-1.59%)
Feb 12, 2024 2.170 2.230 2.170 2.200 174,436 +0.05(+2.33%)
Feb 09, 2024 2.160 2.170 2.140 2.150 10,212 -0.01(-0.46%)
Feb 08, 2024 2.130 2.160 2.130 2.160 21,259 -0.03(-1.37%)
Feb 07, 2024 2.190 2.220 2.180 2.190 23,526 -0.01(-0.45%)
Feb 06, 2024 2.170 2.200 2.170 2.200 124,806 -0.07(-3.30%)
Feb 05, 2024 2.310 2.330 2.250 2.275 26,915 -0.08(-3.25%)
Feb 02, 2024 2.383 2.383 2.340 2.351 4,973 +0.01(+0.49%)
Feb 01, 2024 2.340 2.341 2.338 2.340 9,847 -0.03(-1.27%)
Jan 31, 2024 2.360 2.395 2.350 2.370 9,947 -0.02(-0.84%)
Jan 30, 2024 2.390 2.410 2.350 2.390 54,917 +0.01(+0.43%)
Jan 29, 2024 2.325 2.380 2.320 2.380 48,413 +0.00(+0.20%)
Jan 26, 2024 2.340 2.390 2.340 2.375 8,234 +0.00(+0.21%)
Jan 25, 2024 2.340 2.370 2.340 2.370 121,742 -0.02(-0.84%)
Jan 24, 2024 2.426 2.440 2.390 2.390 96,007 +0.00(+0.00%)
Jan 23, 2024 2.406 2.440 2.360 2.390 206,241 +0.04(+1.70%)
Jan 22, 2024 2.340 2.370 2.330 2.350 19,383 -0.03(-1.26%)
Jan 19, 2024 2.360 2.390 2.350 2.380 20,808 +0.02(+0.85%)
Jan 18, 2024 2.380 2.410 2.360 2.360 11,495 -0.07(-2.87%)
Jan 17, 2024 2.400 2.430 2.377 2.430 14,925 -0.03(-1.23%)
Jan 16, 2024 2.470 2.480 2.440 2.460 12,814 -0.07(-2.77%)
Jan 12, 2024 2.575 2.580 2.530 2.530 4,060 -0.01(-0.39%)
Jan 11, 2024 2.655 2.655 2.534 2.540 12,040 -0.10(-3.69%)
Jan 10, 2024 2.660 2.690 2.630 2.637 274,490 +0.05(+2.03%)
Jan 09, 2024 2.620 2.630 2.570 2.585 6,188 -0.06(-2.45%)
Jan 08, 2024 2.590 2.680 2.590 2.650 15,854 +0.02(+0.75%)
Jan 05, 2024 2.660 2.665 2.630 2.630 35,030 -0.05(-1.86%)
Jan 04, 2024 2.680 2.680 2.645 2.680 8,182 +0.10(+3.68%)
Jan 03, 2024 2.600 2.620 2.570 2.585 48,088 -0.08(-3.08%)
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.