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
2018-12-12 15.76 15.76 15.42 15.44 1,672
2018-12-11 15.99 15.99 15.29 15.40 1,301
2018-12-10 15.86 15.86 15.45 15.54 1,439
2018-12-07 16.02 16.02 15.58 15.65 748
2018-12-06 15.74 15.88 15.69 15.75 3,324
2018-12-04 16.56 16.62 15.86 15.86 1,723
2018-12-03 16.49 16.59 16.31 16.54 1,524
2018-11-30 16.72 16.73 16.31 16.52 1,283
2018-11-29 17.42 17.42 16.71 16.72 2,218
2018-11-28 17.04 17.47 16.90 16.97 4,438
2018-11-27 16.15 16.63 16.15 16.58 3,364
2018-11-26 15.98 16.21 15.98 16.18 690
2018-11-23 15.75 16.14 15.75 15.97 1,083
2018-11-21 16.58 16.58 16.12 16.12 801
2018-11-20 15.81 16.21 15.81 16.08 2,394
2018-11-19 15.96 16.04 15.95 15.96 3,016
2018-11-16 16.24 16.45 16.02 16.18 3,089
2018-11-15 16.19 16.33 16.19 16.23 903
2018-11-14 16.31 16.38 16.12 16.19 1,656
2018-11-13 16.48 16.53 16.27 16.39 1,220
2018-11-12 16.41 16.63 16.27 16.28 2,439
2018-11-09 16.22 16.66 16.22 16.65 4,540
2018-11-08 16.42 16.43 16.25 16.34 2,412
2018-11-07 16.34 16.50 16.15 16.15 5,113
2018-11-06 16.17 16.17 15.96 16.06 685
2018-11-05 16.15 16.15 15.97 16.07 552
2018-11-02 16.37 16.45 16.27 16.29 1,591
2018-11-01 15.79 16.72 15.79 16.46 1,263
2018-10-31 16.17 16.36 16.17 16.31 3,991
2018-10-30 15.98 16.36 15.89 16.22 1,662

» More Agilysys Stock Price History

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