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
2018-06-22 15.54 15.54 15.34 15.36 1,145
2018-06-21 15.45 15.55 15.39 15.51 3,567
2018-06-20 15.43 15.60 15.43 15.52 5,436
2018-06-19 15.37 15.49 15.29 15.43 2,699
2018-06-18 15.34 15.47 15.34 15.38 1,600
2018-06-15 15.30 15.57 15.24 15.26 3,789
2018-06-14 14.87 15.30 14.87 15.30 2,052
2018-06-13 14.87 14.88 14.73 14.73 1,740
2018-06-12 14.53 14.75 14.53 14.74 2,532
2018-06-11 14.50 14.55 14.45 14.51 1,928
2018-06-08 14.14 14.47 14.14 14.42 3,005
2018-06-07 14.04 14.11 14.04 14.11 2,704
2018-06-06 14.22 14.22 14.07 14.15 1,199
2018-06-05 14.10 14.20 13.96 14.04 5,017
2018-06-04 14.26 14.26 14.09 14.17 3,207
2018-06-01 14.13 14.24 14.13 14.19 1,863
2018-05-31 14.34 14.34 14.24 14.24 1,814
2018-05-30 14.34 14.35 14.29 14.29 2,411
2018-05-29 14.39 14.39 14.25 14.35 3,061
2018-05-25 13.04 13.90 13.04 13.80 4,489
2018-05-24 12.42 12.73 12.42 12.73 731
2018-05-23 12.76 12.88 12.76 12.88 201
2018-05-22 12.74 12.74 12.45 12.46 1,043
2018-05-21 12.81 12.88 12.67 12.73 398
2018-05-18 12.45 12.96 12.45 12.80 1,054
2018-05-17 12.27 12.54 12.27 12.54 919
2018-05-16 11.97 12.08 11.97 12.08 1,604
2018-05-15 11.69 12.04 11.69 12.04 1,041
2018-05-14 11.92 11.95 11.81 11.81 545
2018-05-11 12.18 12.18 11.81 11.90 1,184

» More Agilysys Stock Price History

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