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
2019-04-18 19.07 19.09 18.84 18.89 2,916
2019-04-17 19.52 19.52 19.33 19.35 3,290
2019-04-16 19.99 19.99 19.55 19.63 3,781
2019-04-15 20.08 20.08 19.86 19.92 3,036
2019-04-12 19.99 20.17 19.95 20.16 1,986
2019-04-11 19.74 19.99 19.74 19.92 1,473
2019-04-10 19.70 19.80 19.68 19.80 1,988
2019-04-09 20.18 20.18 19.41 19.41 2,385
2019-04-08 19.30 19.77 19.30 19.71 3,267
2019-04-05 19.63 19.85 19.56 19.77 3,789
2019-04-04 19.94 19.94 19.57 19.59 2,094
2019-04-03 20.49 20.49 20.08 20.16 3,546
2019-04-02 20.67 20.67 20.44 20.55 4,464
2019-04-01 21.02 21.07 20.70 20.91 4,687
2019-03-29 21.18 21.25 20.99 21.17 5,392
2019-03-28 20.86 20.91 20.70 20.75 3,029
2019-03-27 20.73 20.73 20.21 20.65 2,801
2019-03-26 20.80 20.91 20.70 20.79 2,683
2019-03-25 20.93 20.99 20.80 20.80 5,415
2019-03-22 21.05 21.21 20.82 20.84 5,860
2019-03-21 21.25 21.25 21.04 21.23 5,180
2019-03-20 20.32 20.74 20.16 20.63 5,720
2019-03-19 20.58 20.72 20.39 20.41 3,504
2019-03-18 20.46 20.56 20.34 20.41 2,498
2019-03-15 20.54 20.85 20.49 20.59 2,181
2019-03-14 20.46 20.50 20.32 20.44 2,631
2019-03-13 20.46 20.66 20.46 20.49 1,865
2019-03-12 20.52 20.60 20.38 20.51 1,591
2019-03-11 19.93 20.83 19.92 20.64 6,642
2019-03-08 20.51 20.51 19.97 20.08 9,529

» More Agilysys Stock Price History

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