Historical Stock Prices

AGESY 
$41.28
*  
0.35
0.86 %
Get AGESY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AGESY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 41.24 41.37 41.24 41.28 1,107
07/30/2015 40.706 40.93 40.706 40.93 11,963
07/29/2015 41.11 41.37 41.03 41.03 4,743
07/28/2015 40.79 41.01 40.79 41.01 1,536
07/27/2015 40.69 40.69 40.63 40.63 602
07/24/2015 40.34 40.34 40.19 40.19 3,262
07/23/2015 40.59 40.77 40.54 40.54 3,010
07/22/2015 40.21 40.25 40.21 40.25 1,352
07/21/2015 40.35 40.36 40.24 40.34 2,438
07/20/2015 40.08 40.23 40.05 40.15 4,982
07/17/2015 39.78 39.86 39.72 39.72 2,101
07/16/2015 39.8 39.87 39.69 39.69 9,931
07/15/2015 39.46 39.56 39.1 39.13 4,141
07/14/2015 39.2 39.2 39.12 39.2 1,535
07/13/2015 39.1 39.1 39.02 39.04 1,073
07/10/2015 38.85 39 38.679 39 3,313
07/09/2015 37.59 37.59 37.18 37.25 2,631
07/08/2015 37.09 37.15 36.822 36.94 5,737
07/07/2015 36.928 38.4 36.77 38.06 16,728
07/06/2015 37.72 37.73 37.295 37.435 4,596
07/02/2015 38.6 38.6 38.39 38.51 19,466
07/01/2015 38.64 38.72 38.22 38.22 4,931
06/30/2015 38.95 38.95 38.3 38.71 7,402
06/29/2015 38.73 38.89 38.43 38.49 5,208
06/26/2015 39.15 39.15 39 39 1,845
06/25/2015 39.1 39.35 39 39 5,274
06/24/2015 39.23 39.28 38.98 39.1 5,325
06/23/2015 38.66 38.77 38.66 38.77 2,949
06/22/2015 38.95 39.28 38.95 39.02 2,239
06/19/2015 38.3 38.39 38.28 38.3 3,965
06/18/2015 38.38 39.47 38.38 39.47 10,469
06/17/2015 37.705 37.98 37.42 37.98 5,197
06/16/2015 38.01 38.01 37.95 38.006 2,333
06/15/2015 37.89 38.24 37.78 38.24 11,346
06/12/2015 38.27 38.7 38.18 38.62 8,125
06/11/2015 38.56 38.86 38.56 38.805 5,749
06/10/2015 38.46 38.53 38.32 38.41 2,366
06/09/2015 37.72 38.04 37.72 37.783 13,782
06/08/2015 37.88 37.92 37.72 37.77 10,293
06/05/2015 37.5 37.82 37.5 37.68 2,626
06/04/2015 38.68 39.03 38.05 38.205 27,830
06/03/2015 38.82 38.82 38.57 38.68 7,015
06/02/2015 37.79 38.41 37.79 38.01 6,663
06/01/2015 37.538 37.538 37.1 37.25 4,777
05/29/2015 37.51 37.62 37.39 37.62 2,968
05/28/2015 37.575 37.86 37.555 37.86 4,980
05/27/2015 37.75 37.975 37.75 37.975 2,864
05/26/2015 37.68 37.68 37.37 37.48 2,439
05/22/2015 38.39 38.44 38.18 38.18 2,047
05/21/2015 38.575 38.641 38.55 38.63 2,376
05/20/2015 37.99 38.27 37.99 38.2 4,864
05/19/2015 38.18 38.18 37.96 37.96 10,522
05/18/2015 38.268 38.268 38.13 38.18 2,725
05/15/2015 38.28 38.68 38.28 38.68 5,454
05/14/2015 37.79 38.03 37.79 38.03 3,240
05/13/2015 37.58 37.679 37.53 37.59 2,436
05/12/2015 37.17 37.22 37.17 37.22 1,617
05/11/2015 37.4 37.55 37.09 37.22 3,200
05/08/2015 36.77 36.93 36.77 36.93 1,068
05/07/2015 36.38 36.48 36.33 36.33 5,805
05/06/2015 35.7 36.19 35.7 35.99 4,625
05/05/2015 35.6 35.6 34.99 35.12 1,958
05/04/2015 37.17 37.35 37.17 37.27 2,950
05/01/2015 37.58 37.67 37.37 37.65 1,927
04/30/2015 37.22 37.38 37.07 37.27 3,437
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?