AGILYSYS Historical Stock Price

Below is the stock price history for Agilysys AGYS. Data is recorded each day for the historical open, high, low, close and volume. The Agilysys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Agilysys Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-15 19.93 20.30 19.91 20.30 1,952
2019-02-14 19.70 20.00 19.53 19.94 7,280
2019-02-13 19.30 19.40 19.27 19.34 3,813
2019-02-12 19.20 19.46 19.15 19.35 9,347
2019-02-11 19.28 19.28 19.11 19.19 2,733
2019-02-08 19.22 19.44 19.08 19.18 7,939
2019-02-07 18.95 19.44 18.95 19.22 6,075
2019-02-06 18.75 18.84 18.69 18.77 1,746
2019-02-05 17.92 18.55 17.92 18.55 3,363
2019-02-04 17.97 17.97 17.65 17.95 5,266
2019-02-01 17.78 17.96 17.63 17.87 2,977
2019-01-31 17.80 17.85 17.70 17.73 1,655
2019-01-30 17.40 17.91 17.40 17.82 3,881
2019-01-29 17.90 18.34 17.485 17.63 8,695
2019-01-28 16.38 18.50 16.38 17.89 16,318
2019-01-25 15.24 16.39 15.02 16.39 17,153
2019-01-24 14.14 14.24 14.14 14.23 300
2019-01-23 14.02 14.56 13.56 14.26 839
2019-01-22 14.76 14.76 14.32 14.46 1,791
2019-01-18 14.84 15.04 14.63 14.75 2,043
2019-01-17 14.36 14.92 14.31 14.62 6,432
2019-01-16 14.06 14.29 14.03 14.18 1,139
2019-01-15 14.32 14.66 14.07 14.225 1,922
2019-01-14 14.25 14.25 13.95 14.01 2,465
2019-01-11 14.38 14.40 14.24 14.24 1,047
2019-01-10 14.66 14.70 14.36 14.45 811
2019-01-09 14.98 14.98 14.60 14.61 1,953
2019-01-08 14.80 14.83 14.73 14.83 755
2019-01-07 14.78 14.87 14.44 14.54 3,959
2019-01-04 14.46 14.70 14.46 14.52 1,115

» More Agilysys Stock Price History

To see other companies like Agilysys (AGYS), view our stock market today for news, and other data.