Aston Martin Lagonda Global Holdings Plc (OP: AMGDF )

28.95 USD -0.56 (-1.90%)
Official Closing Price Updated: 3:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.00 29.00 28.12 28.95 4,504 -0.56(-1.90%)
Feb 25, 2021 30.75 30.75 29.51 29.51 3,367 +1.04(+3.65%)
Feb 24, 2021 29.32 29.32 28.47 28.47 18,134 -1.23(-4.14%)
Feb 23, 2021 29.14 29.70 29.14 29.70 1,469 -0.40(-1.33%)
Feb 22, 2021 30.05 30.10 30.05 30.10 355 +0.72(+2.46%)
Feb 19, 2021 29.34 29.38 29.34 29.38 1,700 -0.62(-2.07%)
Feb 18, 2021 30.00 30.13 30.00 30.00 1,984 +0.30(+1.01%)
Feb 17, 2021 29.70 29.70 29.70 170 +0.00(+0.00%)
Feb 16, 2021 29.58 31.21 29.58 29.70 2,566 +0.14(+0.46%)
Feb 12, 2021 29.56 29.56 29.56 5 +0.00(+0.00%)
Feb 11, 2021 29.56 29.56 29.56 29.56 1,089 +0.21(+0.73%)
Feb 10, 2021 29.35 29.66 28.87 29.35 704 +0.77(+2.69%)
Feb 09, 2021 28.58 28.58 28.58 28.58 686 -0.92(-3.12%)
Feb 08, 2021 29.00 29.70 29.00 29.50 1,078 +1.50(+5.36%)
Feb 05, 2021 28.50 28.50 28.00 28.00 1,700 -0.54(-1.89%)
Feb 04, 2021 28.54 28.54 28.54 28.54 405 -1.38(-4.61%)
Feb 03, 2021 29.79 29.92 28.87 29.92 2,653 -1.57(-4.99%)
Feb 02, 2021 30.32 31.49 30.32 31.49 5,860 +2.74(+9.53%)
Feb 01, 2021 28.89 28.89 28.08 28.75 8,061 +1.18(+4.29%)
Jan 29, 2021 27.45 27.75 27.40 27.57 14,600 +1.35(+5.14%)
Jan 28, 2021 25.84 26.75 25.84 26.22 4,807 +1.51(+6.11%)
Jan 27, 2021 24.67 25.17 24.35 24.71 1,720 +0.56(+2.32%)
Jan 26, 2021 24.41 25.00 24.09 24.15 2,039 +0.48(+2.03%)
Jan 25, 2021 24.44 24.50 23.67 23.67 1,915 -0.91(-3.70%)
Jan 22, 2021 24.30 24.58 24.30 24.58 700 +0.25(+1.03%)
Jan 21, 2021 24.75 24.75 24.20 24.33 2,077 +0.45(+1.88%)
Jan 20, 2021 23.42 23.88 23.42 23.88 1,381 +0.43(+1.83%)
Jan 19, 2021 23.75 23.75 23.22 23.45 2,762 +1.25(+5.63%)
Jan 15, 2021 22.20 22.20 22.20 22.20 1,600 +0.14(+0.63%)
Jan 14, 2021 22.08 22.78 21.55 22.06 144,111 -0.84(-3.67%)
Jan 13, 2021 22.05 22.95 22.05 22.90 2,644 -0.05(-0.24%)
Jan 12, 2021 22.90 23.50 22.66 22.95 2,052 +0.16(+0.68%)
Jan 11, 2021 23.15 23.15 22.15 22.80 77,912 -1.25(-5.20%)
Jan 08, 2021 24.11 25.08 24.05 24.05 8,700 -1.09(-4.35%)
Jan 07, 2021 25.40 25.50 24.90 25.14 558 -0.78(-3.01%)
Jan 06, 2021 24.90 25.93 24.90 25.93 6,638 -0.09(-0.36%)
Jan 05, 2021 24.96 26.02 24.90 26.02 4,014 +1.22(+4.92%)
Jan 04, 2021 25.70 26.79 24.80 24.80 7,127 -2.90(-10.47%)
Dec 31, 2020 27.70 27.70 27.70 5,121 +0.50(+1.84%)
Dec 30, 2020 26.70 27.37 26.70 27.20 5,121 +0.50(+1.87%)
Dec 29, 2020 25.42 26.70 25.42 26.70 7,762 +1.80(+7.23%)
Dec 28, 2020 24.99 25.00 24.90 24.90 3,485 -0.09(-0.36%)
Dec 24, 2020 24.50 25.00 24.00 24.99 1,600 +1.99(+8.65%)
Dec 23, 2020 23.00 23.00 22.75 23.00 1,708 +1.00(+4.55%)
Dec 22, 2020 21.67 22.75 21.67 22.00 5,683 +0.50(+2.33%)
Dec 21, 2020 21.50 21.50 21.00 21.50 4,015 -1.00(-4.44%)
Dec 18, 2020 22.80 22.97 21.92 22.50 5,500 -0.60(-2.60%)
Dec 17, 2020 23.12 24.01 22.70 23.10 7,061 -0.34(-1.45%)
Dec 16, 2020 22.63 23.50 22.63 23.44 4,264 +2.14(+10.05%)
Dec 15, 2020 22.26 22.26 21.28 21.30 8,439 +2.31(+12.16%)
Dec 14, 2020 19.72 19.72 18.57 18.99 11,242 +18.03(+1869.71%)
Dec 11, 2020 1.010 1.020 0.9348 0.9641 3,358,300 -0.09(-8.18%)
Dec 10, 2020 1.080 1.080 1.030 1.050 16,579 -0.05(-4.55%)
Dec 09, 2020 1.100 1.120 1.050 1.100 52,932 +0.00(+0.00%)
Dec 08, 2020 1.110 1.140 1.030 1.100 50,821 -0.01(-0.90%)
Dec 07, 2020 1.080 1.120 1.045 1.110 91,552 +0.04(+3.74%)
Dec 04, 2020 1.080 1.090 1.040 1.070 73,400 +0.07(+6.84%)
Dec 03, 2020 1.040 1.040 1.000 1.002 11,458 +0.01(+0.73%)
Dec 02, 2020 0.9555 1.000 0.9555 0.9942 10,164 -0.03(-2.53%)
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.