AGII

Argo Group International Holdings, Ltd. Historical Stock Prices

$49.36
*  
0.08
0.16%
Get AGII Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading AGII now
Exchange: NASDAQ
Industry: Finance
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: 1 Year, From 04-MAY-2014 TO 04-MAY-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.
16:00  49.39  49.56  49.11  49.36 101,677
05/04/2015 49.39 49.56 49.11 49.36 101,677
05/01/2015 48.93 49.43 48.73 49.28 128,742
04/30/2015 49.39 49.71 48.77 48.99 155,688
04/29/2015 49.92 50.665 49.67 49.79 69,157
04/28/2015 50.34 50.756 49.88 50.22 102,975
04/27/2015 50.5 51.176 49.92 50.2 98,799
04/24/2015 50.41 51.02 50.25 50.44 74,551
04/23/2015 50.48 50.965 50.34 50.49 62,367
04/22/2015 50.47 51.01 50 50.45 71,962
04/21/2015 50.68 51.378 50.22 50.44 80,630
04/20/2015 50.44 51.252 50.12 50.6 84,955
04/17/2015 51.06 51.47 50.2 50.36 169,529
04/16/2015 51.45 51.87 51.34 51.46 120,904
04/15/2015 50.7 51.73 50.51 51.62 112,305
04/14/2015 50.05 50.91 49.95 50.77 75,455
04/13/2015 50.04 50.58 50.01 50.24 52,749
04/10/2015 50.87 51.14 50.08 50.23 41,345
04/09/2015 50.81 51.06 50.11 50.57 218,044
04/08/2015 50.35 51.12 50.28 50.81 110,750
04/07/2015 50.88 51.458 50.32 50.43 70,751
04/06/2015 50.42 51.3 50.42 50.84 81,506
04/02/2015 50.72 51.15 50.42 50.74 83,497
04/01/2015 49.96 50.81 49.96 50.8 95,426
03/31/2015 49.5 50.26 49.3 50.15 144,716
03/30/2015 49.2 50.01 49.11 49.59 90,595
03/27/2015 49.24 49.46 48.96 49.18 131,787
03/26/2015 49.55 49.71 49.05 49.29 141,083
03/25/2015 50.26 50.32 49.53 49.53 108,397
03/24/2015 50.07 50.48 50.07 50.36 78,717
03/23/2015 50.8 50.8 50.22 50.24 133,191
03/20/2015 50.55 50.96 50.29 50.56 138,395
03/19/2015 50.69 50.89 50 50.59 70,702
03/18/2015 50.3 50.995 50 50.71 101,541
03/17/2015 50.87 50.99 50.33 50.51 130,129
03/16/2015 50.07 51.16 49.91 51.02 87,285
03/13/2015 49.91 50.08 49.26 49.85 83,824
03/12/2015 49.47 50.1699 49.04 50.05 78,075
03/11/2015 48.71 49.65 48.49 49.08 119,403
03/10/2015 48.61 48.98 48.35 48.86 89,313
03/09/2015 49.05 49.41 48.94 49.13 94,862
03/06/2015 48.58 49.65 48.58 48.81 131,703
03/05/2015 48.66 49.21 48.52 48.91 81,463
03/04/2015 48.2 48.99 48.06 48.7 125,249
03/03/2015 48.35 48.84 48.16 48.49 91,916
03/02/2015 47.92 48.95 47.92 48.6 111,817
02/27/2015 47.98 48.195 47.82 47.91 72,931
02/26/2015 47.86 48.09 47.15 47.98 60,539
02/25/2015 47.9 48.3727 47.5818 47.8818 82,754
02/24/2015 47.8364 48.1636 47.5455 47.9273 99,535
02/23/2015 47.5 47.7455 46.8273 47.7 135,681
02/20/2015 47.9909 47.9909 47.0364 47.6273 191,833
02/19/2015 48 48.5273 47.7364 47.8818 54,721
02/18/2015 48.1545 48.4091 47.8545 48.1909 105,305
02/17/2015 48.4273 48.6909 47.8 48.0818 152,137
02/13/2015 48.5182 49 48.2091 48.5273 256,039
02/12/2015 48.4182 49.0091 48.2091 48.5455 167,162
02/11/2015 49.2 49.4 48 48.2818 145,785
02/10/2015 49.7364 50.3909 48.9727 49.3091 151,943
02/09/2015 50.5182 50.7364 49.6818 49.7364 108,505
02/06/2015 51.0545 51.3636 50.4091 50.6545 77,848
02/05/2015 50.8182 51.3636 50.5818 50.8455 65,220
02/04/2015 50.4909 51.2545 50.4909 50.7909 94,111
02/03/2015 49.6545 50.7909 49.2727 50.5636 100,885
02/02/2015 48.8545 49.5 48.2364 49.3545 75,325
01/30/2015 49.2636 49.7364 48.5909 48.6273 115,579
01/29/2015 49.2455 49.9182 48.9727 49.7545 104,471
01/28/2015 49.5273 49.5909 48.7727 49.2636 114,356
01/27/2015 48.6545 49.7 48.6455 49.1818 59,540
01/26/2015 49.4545 49.6 48.6636 49.2545 77,853
01/23/2015 49.0909 49.6727 48.7545 49.5182 94,135
01/22/2015 48.4636 49.1455 47.8 49.0909 160,833
01/21/2015 48.2909 48.5455 47.7313 48.0545 109,116
01/20/2015 48.9455 49.3545 47.8818 48.3091 120,449
01/16/2015 47.2818 48.9864 47.2818 48.8 110,681
01/15/2015 47.8818 48.0182 47.1182 47.4545 106,926
01/14/2015 48.0091 48.9182 47.1909 47.8273 144,491
01/13/2015 48.8455 49.9455 48.4545 48.9909 139,618
01/12/2015 49.1818 49.4091 48.2 48.4091 116,965
01/09/2015 49.6636 50.2364 48.8091 49.3182 130,690
01/08/2015 49.4091 50.0364 48.8182 49.7091 77,557
01/07/2015 49.0909 49.0909 48.0545 49 111,606
01/06/2015 48.5273 49.0818 47.7727 48.5182 94,492
01/05/2015 49.0727 49.4909 48.6364 49 93,873
01/02/2015 50.7909 51.0273 49.0364 49.3909 70,894
12/31/2014 51.7 51.9864 50.4 50.4273 82,229
12/30/2014 51.1 51.7727 51.1 51.6182 89,396
12/29/2014 50.7455 51.28 50.6636 51.2273 89,483
12/26/2014 50.3727 50.8273 50.1182 50.6273 82,842
12/24/2014 49.7182 50.2909 49.3282 50.1636 33,003
12/23/2014 48.9182 49.8818 48.3636 49.6636 69,697
12/22/2014 47.6182 48.7727 47.6182 48.7273 173,515
12/19/2014 48.8636 48.8909 47.3182 47.6727 660,694
12/18/2014 49.4364 49.4364 48.8455 48.9545 150,037
12/17/2014 48.3545 49.1455 48.1091 48.9091 205,374
12/16/2014 48.7364 49.2182 48.2091 48.3545 143,091
12/15/2014 49.5727 49.7364 48.2455 48.8545 222,528
12/12/2014 50.5545 51.1545 49.8091 49.9727 109,718
12/11/2014 51.2182 51.6818 50.8545 51.1182 89,242
12/10/2014 51.8 51.9182 50.9273 50.9636 65,373
12/09/2014 51.7273 51.9273 51.0091 51.8455 114,723
12/08/2014 51.9909 52.9817 51.6818 51.8091 88,553
12/05/2014 51.8909 52.5 51.6364 51.9818 76,703
12/04/2014 52 52.6364 51.8364 51.9545 63,664
12/03/2014 52.1273 52.5727 51.8291 52.2455 83,083
12/02/2014 51.1545 52.35 51.1545 52.2636 81,788
12/01/2014 51.4 52.4636 51.0591 51.1727 70,393
11/28/2014 52.0455 52.3364 51.2455 51.3091 50,894
11/26/2014 51.3545 52.3 51.0327 52.1364 63,991
11/25/2014 51.1273 51.6364 50.6145 51.3909 73,068
11/24/2014 50.4273 51.2273 49.9455 51.1455 94,334
11/21/2014 51.4909 51.7182 50.0182 50.0545 87,386
11/20/2014 49.6545 50.8818 49.6182 50.8273 107,215
11/19/2014 49.5182 49.5545 48.5 49.2273 48,269
11/18/2014 49.5545 50.2545 49.4364 49.5091 57,633
11/17/2014 49.3273 49.6 49.0182 49.4 77,190
11/14/2014 50.0273 50.1764 48.9818 49.5273 94,056
11/13/2014 50.3364 50.6 49.7909 49.9818 33,176
11/12/2014 50.3727 50.3727 49.8 50.2364 80,428
11/11/2014 50.5364 50.5364 50.1 50.5182 44,264
11/10/2014 50.5091 50.6 49.8636 50.5818 47,078
11/07/2014 50.5364 50.5909 49.9182 50.3545 58,638
11/06/2014 50.1455 50.6455 49.8546 50.5455 64,592
11/05/2014 50.5364 50.9218 49.9818 50.2636 58,750
11/04/2014 49.9636 50.7909 49.6728 50.2909 70,408
11/03/2014 51.0273 51.2909 49.7545 50.1273 95,487
10/31/2014 55.0727 55.0727 49.6636 50.7273 138,158
10/30/2014 49.1909 50.1364 49.1909 49.6182 100,737
10/29/2014 49.5909 49.9545 49.2045 49.4727 78,709
10/28/2014 48.5 49.6182 48.2636 49.3909 126,718
10/27/2014 48.3364 48.6364 48.2909 48.3091 80,857
10/24/2014 48.1909 48.5727 48.1 48.4273 39,526
10/23/2014 48.3 48.4636 47.9 48.0455 61,615
10/22/2014 48.2909 48.6182 47.8636 47.8727 51,390
10/21/2014 47.4273 48.2545 47.1455 48.1182 80,518
10/20/2014 46.6364 47.2727 46.3455 47.2727 111,805
10/17/2014 47.5182 47.5182 46.8364 46.8636 82,765
10/16/2014 46.2545 47.0909 46.1636 46.8909 92,918
10/15/2014 46.6727 47.0182 45.8909 46.7 136,601
10/14/2014 47.6273 48.3909 47.2545 47.3545 159,621
10/13/2014 46.6091 47.6636 46.2782 47.2182 105,161
10/10/2014 45.9545 47.0091 45.9545 46.5091 91,434
10/09/2014 47.0909 47.3455 46.0727 46.2182 94,602
10/08/2014 45.9455 47.0545 45.7382 46.9727 134,313
10/07/2014 46.0364 46.6545 45.8 45.9909 94,731
10/06/2014 47.1364 47.2273 46.3364 46.3545 90,133
10/03/2014 46.6455 47.1 46.3273 46.9909 85,968
10/02/2014 45.3 46.4045 45.1818 46.1636 89,089
10/01/2014 45.6727 45.7545 44.8818 45.3364 138,321
09/30/2014 46.2545 46.8682 45.7364 45.7364 172,389
09/29/2014 46.7182 46.7636 45.9364 46.3091 122,224
09/26/2014 46.8091 47.3545 46.4545 47 132,139
09/25/2014 47.0545 47.1909 46.4455 46.8182 105,343
09/24/2014 46.8091 47.0727 46.3636 47.0545 63,350
09/23/2014 47.9727 48.1818 46.5364 46.5909 130,227
09/22/2014 47.6909 48.1636 47.3091 47.9909 114,038
09/19/2014 48.2818 48.5 47.6727 47.8636 306,232
09/18/2014 48.5455 48.5818 48.1091 48.3455 150,384
09/17/2014 48.3273 48.6909 48.0636 48.2455 103,618
09/16/2014 48.1909 48.3727 47.5364 48.1909 113,303
09/15/2014 47.6818 48.1455 47.6091 48 62,195
09/12/2014 48.3273 48.3273 47.6 47.7455 70,701
09/11/2014 47.5545 48.3 47.5545 48.1818 89,011
09/10/2014 47.3182 47.8818 47.2727 47.7545 63,328
09/09/2014 47.9 47.9 47.1545 47.4182 93,190
09/08/2014 47.8818 48.0182 47.3545 47.9 44,209
09/05/2014 47.8364 48.0909 47.6364 47.7909 28,758
09/04/2014 48.2091 48.3182 47.8 48.0364 69,147
09/03/2014 48.4091 48.4091 47.9091 48.0273 79,988
09/02/2014 48.0727 48.3909 47.3364 48.1636 85,100
08/29/2014 47.6545 47.9091 47.5545 47.8545 52,995
08/28/2014 48.2909 48.2909 47.5818 47.6636 59,772
08/27/2014 48.0727 48.5545 47.8745 48.3455 74,774
08/26/2014 47.7545 48.2818 47.48 48.0273 109,138
08/25/2014 48.8818 48.8818 47.7572 47.8182 91,377
08/22/2014 48.6182 49.0909 48.1364 48.5273 56,812
08/21/2014 47.4 48.7 47.1818 48.5182 81,171
08/20/2014 47.6636 47.6636 47.2727 47.3727 63,098
08/19/2014 47.9455 48.3545 47.6545 47.8909 47,917
08/18/2014 48.3909 48.4091 47.7727 48.0273 106,585
08/15/2014 48.1091 48.1909 47.4273 47.9636 103,112
08/14/2014 46.8455 47.7 46.8455 47.6455 82,489
08/13/2014 46.3636 47.0909 46.2636 46.7091 145,211
08/12/2014 46.2909 46.8 46.1 46.3545 51,424
08/11/2014 46.3909 46.9636 46.3 46.6455 79,384
08/08/2014 45.9091 46.5455 45.8545 46.1909 130,730
08/07/2014 46.8273 46.8273 45.9636 46.0091 107,873
08/06/2014 46.5636 47.0818 46.3855 46.7 126,392
08/05/2014 46.0909 46.9727 45.1727 46.8636 140,238
08/04/2014 45.8273 48.3 45.2545 45.6273 106,876
08/01/2014 45.4636 45.7955 44.8455 45.5091 104,979
07/31/2014 45.3455 45.7273 45.2373 45.2818 130,265
07/30/2014 46.5909 46.5909 45.5091 45.6091 159,228
07/29/2014 47.3455 47.5182 46.1818 46.2364 169,579
07/28/2014 46.8 47.2818 46.1364 47.1909 80,357
07/25/2014 47.0455 47.3182 46.3227 46.6909 92,247
07/24/2014 48.2455 48.3727 47.3455 47.4091 161,966
07/23/2014 47.4545 48.2273 47.2 48.1727 136,898
07/22/2014 47.3182 47.6364 47.2273 47.3455 111,766
07/21/2014 46.9273 47.5 46.9273 47.3182 113,098
07/18/2014 46.1545 47.3364 46.1545 47.2 140,487
07/17/2014 46.7636 46.8727 46.2182 46.3273 94,171
07/16/2014 47.7273 47.8818 46.5364 46.9091 111,770
07/15/2014 47.8273 48.1455 47.2909 47.6182 250,320
07/14/2014 48.6091 48.6091 48.0455 48.2182 166,088
07/11/2014 46.6182 48.1618 46.6182 48.0091 189,212
07/10/2014 46.1091 47.5182 45.3455 46.8273 240,880
07/09/2014 47.2727 47.6545 46.6909 46.8636 180,057
07/08/2014 46.3545 47.5091 46.2091 47.0545 264,004
07/07/2014 46.5273 46.7727 46.0364 46.4091 84,355
07/03/2014 46.8091 47.0455 46.3109 46.6455 58,150
07/02/2014 46.8636 47.2273 46.4455 46.5545 84,621
07/01/2014 46.6636 47.6182 46.6636 46.8727 155,090
06/30/2014 46.1455 46.7727 45.9818 46.4636 158,077
06/27/2014 45.4273 46.3818 45.4273 46.3091 616,985
06/26/2014 45.7091 45.7636 45.0273 45.7 131,998
06/25/2014 45.1182 45.6909 45.1182 45.6182 95,869
06/24/2014 45.3636 45.6364 45.0273 45.1909 110,659
06/23/2014 45.7636 45.8636 45.0418 45.2545 171,008
06/20/2014 46.4091 46.4091 45.6818 45.9273 264,697
06/19/2014 46.2909 46.5 45.6818 46.4182 126,268
06/18/2014 46.1909 46.3091 45.4545 46.0636 264,987
06/17/2014 45.5455 46.3636 45.0818 46.2636 152,681
06/16/2014 45.2909 45.3818 44.7773 45.3182 172,523
06/13/2014 44.9727 45.5636 44.6455 45.3818 130,919
06/12/2014 44.3636 44.8455 44.2273 44.7 193,678
06/11/2014 44.6545 45.3364 44.6273 44.6364 153,192
06/10/2014 45.1818 45.3773 44.5455 44.8455 113,490
06/09/2014 44.9818 45.6909 44.7364 45.4545 132,380
06/06/2014 45.3545 45.7364 44.9182 45.1182 164,725
06/05/2014 43.6545 45.0636 43.2955 45.0636 205,384
06/04/2014 42.3727 43.5818 42.3727 43.5182 150,673
06/03/2014 43.0818 43.3818 42.4364 42.5 244,208
06/02/2014 44.0818 44.2182 43.1182 43.3727 94,840
05/30/2014 44.1182 44.2636 43.9273 44.0455 145,203
05/29/2014 43.4909 44.2182 43.1618 44.0182 136,621
05/28/2014 43.7273 43.9909 43.4273 43.7455 140,681
05/27/2014 43.1455 43.8091 42.8 43.7182 165,457
05/23/2014 42.5727 42.8818 42.3 42.7455 235,089
05/22/2014 42.1636 42.6727 41.8 42.4545 139,695
05/21/2014 41.8818 42.1818 41.2 41.9364 90,431
05/20/2014 41.8818 42.0818 41.1545 41.6091 128,990
05/19/2014 41.8273 42.5091 41.8273 42.1091 105,065
05/16/2014 41.5909 42.1909 41.4091 42.0455 103,764
05/15/2014 41.8545 42.1545 41.2727 41.6818 104,233
05/14/2014 42.8182 43.2636 41.9182 41.9273 126,453
05/13/2014 42.9909 43.2636 42.7455 42.9545 177,126
05/12/2014 42 43.2327 42 42.9909 152,111
05/09/2014 40.9909 42.2818 40.9909 42.2273 161,986
05/08/2014 41.7636 42.5091 41.1909 41.3 145,022
05/07/2014 41.0364 41.8273 41.0091 41.6545 227,649
05/06/2014 41.4545 42.8636 40.8273 40.8273 213,503
05/05/2014 40.7 41.3364 40.5545 41.1 143,211
*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?