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
2018-10-16 15.71 15.97 15.69 15.97 3,084
2018-10-15 15.52 15.72 15.46 15.61 3,124
2018-10-12 15.89 15.89 15.495 15.58 3,698
2018-10-11 15.54 15.72 15.48 15.50 6,928
2018-10-10 15.30 15.61 15.14 15.47 4,828
2018-10-09 15.50 15.55 15.41 15.45 2,301
2018-10-08 15.57 15.57 15.11 15.44 2,207
2018-10-05 15.76 15.76 15.30 15.46 983
2018-10-04 15.99 15.99 15.66 15.70 1,911
2018-10-03 15.99 16.13 15.92 16.07 855
2018-10-02 16.03 16.03 15.90 15.97 3,920
2018-10-01 16.35 16.47 16.02 16.04 4,904
2018-09-28 16.18 16.38 16.18 16.31 4,388
2018-09-27 16.15 16.16 16.00 16.13 1,677
2018-09-26 16.13 16.13 15.86 15.91 4,108
2018-09-25 16.10 16.32 16.01 16.11 5,627
2018-09-24 16.39 16.39 16.14 16.20 4,614
2018-09-21 16.25 16.25 15.98 15.98 2,666
2018-09-20 16.37 16.43 16.22 16.29 3,293
2018-09-19 16.00 16.37 15.99 16.29 7,323
2018-09-18 16.12 16.54 15.94 16.01 9,679
2018-09-17 16.14 16.40 16.09 16.23 5,730
2018-09-14 15.95 16.40 15.93 16.395 2,998
2018-09-13 15.69 15.86 15.64 15.77 3,054
2018-09-12 15.61 15.61 15.40 15.60 1,298
2018-09-11 15.80 15.81 15.62 15.62 1,712
2018-09-10 15.58 15.83 15.58 15.58 2,904
2018-09-07 15.46 15.70 15.46 15.57 1,973
2018-09-06 15.32 15.53 15.32 15.46 849
2018-09-05 15.23 15.44 14.99 15.30 5,528

» More Agilysys Stock Price History

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