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 )

1.830 -0.070 (-3.67%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 26, 2021 28.34 28.70 28.03 28.35 157,100 -1.20(-4.06%)
Feb 25, 2021 30.48 30.55 29.48 29.55 25,170 +1.15(+4.05%)
Feb 24, 2021 29.30 29.30 28.11 28.40 41,800 -0.95(-3.24%)
Feb 23, 2021 29.06 29.35 28.88 29.35 65,592 -1.08(-3.56%)
Feb 22, 2021 29.82 30.70 29.82 30.43 75,398 +0.68(+2.30%)
Feb 19, 2021 30.04 30.04 29.61 29.75 13,100 -0.30(-1.00%)
Feb 18, 2021 30.43 30.50 29.93 30.05 16,948 -0.13(-0.45%)
Feb 17, 2021 30.47 30.47 30.09 30.18 15,184 -0.12(-0.38%)
Feb 16, 2021 30.02 30.50 30.02 30.30 53,975 +0.93(+3.17%)
Feb 12, 2021 29.58 29.58 29.37 29.37 27,200 -0.02(-0.07%)
Feb 11, 2021 29.36 29.66 29.36 29.39 9,367 -0.38(-1.28%)
Feb 10, 2021 29.71 30.01 29.59 29.77 12,516 +0.85(+2.94%)
Feb 09, 2021 29.09 29.11 28.67 28.92 13,295 -0.35(-1.20%)
Feb 08, 2021 28.97 29.60 28.80 29.27 45,099 +0.87(+3.06%)
Feb 05, 2021 28.46 28.68 28.05 28.40 19,600 -0.66(-2.25%)
Feb 04, 2021 29.01 29.46 28.90 29.05 22,473 -0.87(-2.89%)
Feb 03, 2021 29.27 29.96 29.00 29.92 30,329 -1.40(-4.47%)
Feb 02, 2021 30.97 31.33 30.45 31.32 221,304 +2.17(+7.44%)
Feb 01, 2021 28.88 29.15 28.33 29.15 65,885 +1.55(+5.62%)
Jan 29, 2021 26.55 28.35 26.16 27.60 52,400 +0.70(+2.60%)
Jan 28, 2021 25.26 26.90 25.26 26.90 58,831 +1.99(+7.99%)
Jan 27, 2021 24.85 25.44 24.56 24.91 23,273 +0.45(+1.82%)
Jan 26, 2021 24.49 24.79 24.45 24.46 16,107 +0.11(+0.43%)
Jan 25, 2021 24.51 24.80 24.16 24.36 17,114 -0.24(-0.98%)
Jan 22, 2021 24.55 24.71 24.43 24.60 11,600 +0.08(+0.33%)
Jan 21, 2021 24.70 24.83 24.51 24.52 18,893 +0.49(+2.04%)
Jan 20, 2021 23.50 24.03 23.34 24.03 40,253 +1.04(+4.52%)
Jan 19, 2021 23.46 23.80 22.86 22.99 19,860 +0.70(+3.14%)
Jan 15, 2021 22.43 22.43 21.70 22.29 10,200 +0.00(+0.00%)
Dec 16, 2020 1.100 1.100 0 +0.00(+0.00%)
Dec 15, 2020 1.095 1.095 1.030 1.040 400,059 +0.06(+6.12%)
Dec 14, 2020 0.9601 1.040 0.9500 0.9800 866,590 +0.03(+3.17%)
Dec 11, 2020 0.9926 1.000 0.9300 0.9499 1,584,200 -0.07(-6.87%)
Dec 10, 2020 1.030 1.050 1.020 1.020 1,892,781 -0.04(-3.77%)
Dec 09, 2020 1.100 1.110 1.050 1.060 2,806,123 -0.07(-6.19%)
Dec 08, 2020 1.100 1.425 1.080 1.130 4,597,186 -0.02(-1.74%)
Dec 07, 2020 1.050 1.150 1.035 1.150 3,791,891 +0.07(+6.48%)
Dec 04, 2020 1.050 1.100 1.050 1.080 741,700 +0.04(+4.05%)
Dec 03, 2020 0.9950 1.050 0.9950 1.038 571,238 +0.04(+4.32%)
Dec 02, 2020 0.9954 1.000 0.9700 0.9950 194,709 -0.01(-0.50%)
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.