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
2017-11-24 12.05 12.11 12.04 12.10 852
2017-11-22 12.05 12.24 12.05 12.10 952
2017-11-21 12.05 12.18 12.01 12.01 823
2017-11-20 11.77 11.99 11.77 11.99 20
2017-11-17 11.80 12.00 11.80 11.94 744
2017-11-16 12.02 12.18 11.74 12.11 1,643
2017-11-15 11.88 11.90 11.82 11.85 1,973
2017-11-14 12.21 12.21 11.89 11.90 2,706
2017-11-13 11.99 12.21 11.68 12.17 6,626
2017-11-10 11.64 12.00 11.64 11.85 5,043
2017-11-09 11.33 11.82 11.33 11.74 4,438
2017-11-08 11.55 11.66 11.42 11.66 612
2017-11-07 11.86 11.86 11.65 11.74 2,400
2017-11-06 12.09 12.09 12.00 12.00 788
2017-11-03 12.31 12.31 11.86 12.02 857
2017-11-02 11.94 12.35 11.94 12.33 2,647
2017-11-01 12.32 12.40 11.95 12.37 2,448
2017-10-31 11.99 12.30 11.99 12.26 2,505
2017-10-30 11.89 11.89 11.83 11.89 1,274
2017-10-27 11.90 11.99 11.88 11.99 2,096
2017-10-26 12.12 12.12 11.86 11.92 1,723
2017-10-25 12.31 12.31 12.01 12.09 1,494
2017-10-24 12.25 12.25 12.19 12.19 3,383
2017-10-23 12.24 12.24 12.13 12.20 1,768
2017-10-20 11.90 12.29 11.90 12.23 3,260
2017-10-19 12.50 12.50 12.16 12.26 2,618
2017-10-18 12.47 12.71 12.44 12.45 4,439
2017-10-17 12.68 12.77 12.43 12.59 3,547
2017-10-16 12.78 12.85 12.63 12.83 3,407
2017-10-13 12.75 12.82 12.73 12.80 1,032

» More Agilysys Stock Price History

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