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
2019-06-19 22.05 22.30 21.93 22.20 2,668
2019-06-18 22.71 22.71 22.06 22.14 6,894
2019-06-17 22.89 22.89 22.50 22.65 4,612
2019-06-14 22.55 22.68 22.37 22.68 3,448
2019-06-13 22.30 22.53 22.30 22.39 4,628
2019-06-12 22.14 22.32 22.11 22.32 3,415
2019-06-11 22.37 22.37 21.81 21.96 5,833
2019-06-10 22.82 22.82 22.66 22.66 2,668
2019-06-07 22.36 22.47 22.24 22.43 2,143
2019-06-06 22.04 22.24 21.94 22.24 2,665
2019-06-05 21.86 21.95 21.50 21.92 8,990
2019-06-04 21.10 21.67 21.09 21.67 6,403
2019-06-03 21.42 21.49 20.88 21.04 6,123
2019-05-31 21.76 21.93 21.62 21.72 4,569
2019-05-30 22.25 22.35 21.86 22.11 3,027
2019-05-29 22.49 22.60 22.12 22.13 3,720
2019-05-28 22.66 22.85 22.62 22.69 4,459
2019-05-24 22.51 22.59 22.34 22.34 4,485
2019-05-23 22.39 22.53 22.13 22.32 7,859
2019-05-22 22.62 22.62 22.50 22.58 3,783
2019-05-21 22.14 22.70 22.14 22.53 10,783
2019-05-20 21.22 21.90 21.22 21.90 4,508
2019-05-17 21.01 21.35 20.93 21.29 10,446
2019-05-16 20.37 20.49 20.34 20.46 3,688
2019-05-15 20.04 20.31 19.97 19.98 2,759
2019-05-14 19.93 19.95 19.80 19.90 3,254
2019-05-13 19.77 20.16 19.56 19.70 9,737
2019-05-10 19.10 19.74 19.01 19.74 6,578
2019-05-09 18.95 19.33 18.95 19.26 3,508
2019-05-08 19.55 19.55 19.08 19.08 2,883

» More Agilysys Stock Price History

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