AGII

Argo Group International Holdings, Ltd. Historical Stock Prices

$52.44
*  
1.41
2.62%
Get AGII Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading AGII now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AGII After Hours
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  53.75  53.78  52.05  52.44 602,384
12/18/2014 54.38 54.38 53.73 53.85 136,397
12/17/2014 53.19 54.06 52.92 53.8 186,704
12/16/2014 53.61 54.14 53.03 53.19 130,083
12/15/2014 54.53 54.71 53.07 53.74 202,298
12/12/2014 55.61 56.27 54.79 54.97 99,744
12/11/2014 56.34 56.85 55.94 56.23 81,129
12/10/2014 56.98 57.11 56.02 56.06 59,430
12/09/2014 56.9 57.12 56.11 57.03 104,294
12/08/2014 57.19 58.2799 56.85 56.99 80,503
12/05/2014 57.08 57.75 56.8 57.18 69,730
12/04/2014 57.2 57.9 57.02 57.15 57,876
12/03/2014 57.34 57.83 57.012 57.47 75,530
12/02/2014 56.27 57.585 56.27 57.49 74,353
12/01/2014 56.54 57.71 56.165 56.29 63,994
11/28/2014 57.25 57.57 56.37 56.44 46,267
11/26/2014 56.49 57.53 56.136 57.35 58,174
11/25/2014 56.24 56.8 55.676 56.53 66,425
11/24/2014 55.47 56.35 54.94 56.26 85,758
11/21/2014 56.64 56.89 55.02 55.06 79,442
11/20/2014 54.62 55.97 54.58 55.91 97,468
11/19/2014 54.47 54.51 53.35 54.15 43,881
11/18/2014 54.51 55.28 54.38 54.46 52,394
11/17/2014 54.26 54.56 53.92 54.34 70,173
11/14/2014 55.03 55.194 53.88 54.48 85,505
11/13/2014 55.37 55.66 54.77 54.98 30,160
11/12/2014 55.41 55.41 54.78 55.26 73,116
11/11/2014 55.59 55.59 55.11 55.57 40,240
11/10/2014 55.56 55.66 54.85 55.64 42,798
11/07/2014 55.59 55.65 54.91 55.39 53,307
11/06/2014 55.16 55.71 54.8401 55.6 58,720
11/05/2014 55.59 56.014 54.98 55.29 53,409
11/04/2014 54.96 55.87 54.6401 55.32 64,007
11/03/2014 56.13 56.42 54.73 55.14 86,806
10/31/2014 60.58 60.58 54.63 55.8 125,598
10/30/2014 54.11 55.15 54.11 54.58 91,579
10/29/2014 54.55 54.95 54.125 54.42 71,554
10/28/2014 53.35 54.58 53.09 54.33 115,198
10/27/2014 53.17 53.5 53.12 53.14 73,506
10/24/2014 53.01 53.43 52.91 53.27 35,933
10/23/2014 53.13 53.31 52.69 52.85 56,014
10/22/2014 53.12 53.48 52.65 52.66 46,718
10/21/2014 52.17 53.08 51.86 52.93 73,198
10/20/2014 51.3 52 50.98 52 101,641
10/17/2014 52.27 52.27 51.52 51.55 75,241
10/16/2014 50.88 51.8 50.78 51.58 84,471
10/15/2014 51.34 51.72 50.48 51.37 124,183
10/14/2014 52.39 53.23 51.98 52.09 145,110
10/13/2014 51.27 52.43 50.906 51.94 95,601
10/10/2014 50.55 51.71 50.55 51.16 83,122
10/09/2014 51.8 52.08 50.68 50.84 86,002
10/08/2014 50.54 51.76 50.312 51.67 122,103
10/07/2014 50.64 51.32 50.38 50.59 86,119
10/06/2014 51.85 51.95 50.97 50.99 81,939
10/03/2014 51.31 51.81 50.96 51.69 78,153
10/02/2014 49.83 51.045 49.7 50.78 80,990
10/01/2014 50.24 50.33 49.37 49.87 125,746
09/30/2014 50.88 51.555 50.31 50.31 156,717
09/29/2014 51.39 51.44 50.53 50.94 111,113
09/26/2014 51.49 52.09 51.1 51.7 120,126
09/25/2014 51.76 51.91 51.09 51.5 95,766
09/24/2014 51.49 51.78 51 51.76 57,591
09/23/2014 52.77 53 51.19 51.25 118,388
09/22/2014 52.46 52.98 52.04 52.79 103,671
09/19/2014 53.11 53.35 52.44 52.65 278,393
09/18/2014 53.4 53.44 52.92 53.18 136,713
09/17/2014 53.16 53.56 52.87 53.07 94,198
09/16/2014 53.01 53.21 52.29 53.01 103,003
09/15/2014 52.45 52.96 52.37 52.8 56,541
09/12/2014 53.16 53.16 52.36 52.52 64,274
09/11/2014 52.31 53.13 52.31 53 80,919
09/10/2014 52.05 52.67 52 52.53 57,571
09/09/2014 52.69 52.69 51.87 52.16 84,718
09/08/2014 52.67 52.82 52.09 52.69 40,190
09/05/2014 52.62 52.9 52.4 52.57 26,144
09/04/2014 53.03 53.15 52.58 52.84 62,861
09/03/2014 53.25 53.25 52.7 52.83 72,716
09/02/2014 52.88 53.23 52.07 52.98 77,364
08/29/2014 52.42 52.7 52.31 52.64 48,177
08/28/2014 53.12 53.12 52.34 52.43 54,338
08/27/2014 52.88 53.41 52.662 53.18 67,976
08/26/2014 52.53 53.11 52.228 52.83 99,216
08/25/2014 53.77 53.77 52.5329 52.6 83,070
08/22/2014 53.48 54 52.95 53.38 51,647
08/21/2014 52.14 53.57 51.9 53.37 73,792
08/20/2014 52.43 52.43 52 52.11 57,362
08/19/2014 52.74 53.19 52.42 52.68 43,561
08/18/2014 53.23 53.25 52.55 52.83 96,895
08/15/2014 52.92 53.01 52.17 52.76 93,738
08/14/2014 51.53 52.47 51.53 52.41 74,990
08/13/2014 51 51.8 50.89 51.38 132,010
08/12/2014 50.92 51.48 50.71 50.99 46,749
08/11/2014 51.03 51.66 50.93 51.31 72,167
08/08/2014 50.5 51.2 50.44 50.81 118,845
08/07/2014 51.51 51.51 50.56 50.61 98,066
08/06/2014 51.22 51.79 51.024 51.37 114,902
08/05/2014 50.7 51.67 49.69 51.55 127,489
08/04/2014 50.41 53.13 49.78 50.19 97,160
08/01/2014 50.01 50.375 49.3301 50.06 95,435
07/31/2014 49.88 50.3 49.761 49.81 118,423
07/30/2014 51.25 51.25 50.06 50.17 144,753
07/29/2014 52.08 52.27 50.8 50.86 154,163
07/28/2014 51.48 52.01 50.75 51.91 73,052
07/25/2014 51.75 52.05 50.955 51.36 83,861
07/24/2014 53.07 53.21 52.08 52.15 147,242
07/23/2014 52.2 53.05 51.92 52.99 124,453
07/22/2014 52.05 52.4 51.95 52.08 101,605
07/21/2014 51.62 52.25 51.62 52.05 102,816
07/18/2014 50.77 52.07 50.77 51.92 127,715
07/17/2014 51.44 51.56 50.84 50.96 85,610
07/16/2014 52.5 52.67 51.19 51.6 101,609
07/15/2014 52.61 52.96 52.02 52.38 227,564
07/14/2014 53.47 53.47 52.85 53.04 150,989
07/11/2014 51.28 52.978 51.28 52.81 172,011
07/10/2014 50.72 52.27 49.88 51.51 218,982
07/09/2014 52 52.42 51.36 51.55 163,688
07/08/2014 50.99 52.26 50.83 51.76 240,004
07/07/2014 51.18 51.45 50.64 51.05 76,686
07/03/2014 51.49 51.75 50.942 51.31 52,864
07/02/2014 51.55 51.95 51.09 51.21 76,928
07/01/2014 51.33 52.38 51.33 51.56 140,991
06/30/2014 50.76 51.45 50.58 51.11 143,706
06/27/2014 49.97 51.02 49.97 50.94 560,895
06/26/2014 50.28 50.34 49.53 50.27 119,998
06/25/2014 49.63 50.26 49.63 50.18 87,154
06/24/2014 49.9 50.2 49.53 49.71 100,599
06/23/2014 50.34 50.45 49.546 49.78 155,462
06/20/2014 51.05 51.05 50.25 50.52 240,634
06/19/2014 50.92 51.15 50.25 51.06 114,789
06/18/2014 50.81 50.94 50 50.67 240,897
06/17/2014 50.1 51 49.59 50.89 138,801
06/16/2014 49.82 49.92 49.255 49.85 156,839
06/13/2014 49.47 50.12 49.11 49.92 119,017
06/12/2014 48.8 49.33 48.65 49.17 176,071
06/11/2014 49.12 49.87 49.09 49.1 139,265
06/10/2014 49.7 49.915 49 49.33 103,173
06/09/2014 49.48 50.26 49.21 50 120,345
06/06/2014 49.89 50.31 49.41 49.63 149,750
06/05/2014 48.02 49.57 47.625 49.57 186,713
06/04/2014 46.61 47.94 46.61 47.87 136,975
06/03/2014 47.39 47.72 46.68 46.75 222,007
06/02/2014 48.49 48.64 47.43 47.71 86,218
05/30/2014 48.53 48.69 48.32 48.45 132,003
05/29/2014 47.84 48.64 47.478 48.42 124,201
05/28/2014 48.1 48.39 47.77 48.12 127,892
05/27/2014 47.46 48.19 47.08 48.09 150,415
05/23/2014 46.83 47.17 46.53 47.02 213,717
05/22/2014 46.38 46.94 45.98 46.7 126,995
05/21/2014 46.07 46.4 45.32 46.13 82,210
05/20/2014 46.07 46.29 45.27 45.77 117,264
05/19/2014 46.01 46.76 46.01 46.32 95,514
05/16/2014 45.75 46.41 45.55 46.25 94,331
05/15/2014 46.04 46.37 45.4 45.85 94,757
05/14/2014 47.1 47.59 46.11 46.12 114,957
05/13/2014 47.29 47.59 47.02 47.25 161,024
05/12/2014 46.2 47.556 46.2 47.29 138,283
05/09/2014 45.09 46.51 45.09 46.45 147,260
05/08/2014 45.94 46.76 45.31 45.43 131,838
05/07/2014 45.14 46.01 45.11 45.82 206,954
05/06/2014 45.6 47.15 44.91 44.91 194,094
05/05/2014 44.77 45.47 44.61 45.21 130,192
05/02/2014 45.23 45.505 45.12 45.17 99,576
05/01/2014 44.22 45.23 43.73 45.02 111,568
04/30/2014 44.95 45 44.17 44.42 186,920
04/29/2014 45.7 45.9 44.88 44.99 85,236
04/28/2014 46.15 46.48 45.2 45.42 79,659
04/25/2014 46.08 46.53 45.84 45.9 148,016
04/24/2014 46.69 46.69 46.15 46.33 80,646
04/23/2014 46.36 46.75 46.25 46.38 76,508
04/22/2014 46.09 46.65 46.04 46.35 91,526
04/21/2014 46.43 46.5 46 46.16 101,052
04/17/2014 45.91 46.5 45.91 46.25 91,757
04/16/2014 46.34 46.35 45.75 45.92 104,868
04/15/2014 46.02 46.15 45.43 45.96 181,828
04/14/2014 46.02 46.61 45.81 45.86 229,780
04/11/2014 45.25 46.075 45.25 45.72 147,551
04/10/2014 46.47 46.81 45.65 45.74 117,461
04/09/2014 46.52 46.55 45.95 46.41 106,401
04/08/2014 45.59 46.63 45.54 46.24 124,640
04/07/2014 45.66 45.988 45.31 45.64 110,509
04/04/2014 46.86 47.076 45.655 45.82 125,752
04/03/2014 46.21 47 45.876 46.47 134,633
04/02/2014 46.16 46.48 45.88 46.07 79,185
04/01/2014 45.88 46.23 45.56 46.02 117,522
03/31/2014 44.99 46.06 44.85 45.85 140,096
03/28/2014 44.75 45.39 44.57 44.69 133,902
03/27/2014 45.36 45.78 44.78 44.85 113,503
03/26/2014 46.61 46.679 45.21 45.35 135,994
03/25/2014 45.91 46.34 45.76 46.24 204,264
03/24/2014 46.56 46.56 45.71 45.91 125,837
03/21/2014 46.31 46.84 45.86 46.39 152,980
03/20/2014 46.15 46.8425 45.91 46.02 91,589
03/19/2014 46.46 46.92 45.99 46.12 136,467
03/18/2014 46 46.89 46 46.46 179,668
03/17/2014 44.76 46.32 44.71 45.95 226,901
03/14/2014 44.57 45.27 44.12 44.42 112,463
03/13/2014 44.25 44.81 44.082 44.6 101,946
03/12/2014 43.54 44.4 43.54 44.25 98,974
03/11/2014 44.19 44.55 43.52 43.92 113,526
03/10/2014 44.07 44.58 43.7401 44.53 82,997
03/07/2014 44.93 45.16 44.14 44.26 94,285
03/06/2014 44.26 44.785 44.06 44.55 88,764
03/05/2014 44.36 44.39 43.87 44.18 87,565
03/04/2014 44.02 44.95 44.02 44.56 152,268
03/03/2014 43.74 43.8 42.94 43.49 70,038
02/28/2014 43.91 44.6 43.64 44.14 126,768
02/27/2014 43.8 44 43.4701 43.8 99,235
02/26/2014 44.32 44.79 43.85 44.09 101,625
02/25/2014 44.94 44.95 44.19 44.34 69,665
02/24/2014 44.51 45.09 43.844 44.79 137,900
02/21/2014 44.49 45.03 44.198 44.54 146,174
02/20/2014 44.3 44.67 43.93 44.55 88,612
02/19/2014 45.01 45.62 44.24 44.38 87,485
02/18/2014 44.89 45.51 44.8 45.26 124,902
02/14/2014 44.24 45.04 44.01 44.92 93,623
02/13/2014 43.36 44.495 43.36 44.25 96,574
02/12/2014 44.02 44.08 43.25 43.61 149,502
02/11/2014 43.9 44.23 43.69 43.94 135,760
02/10/2014 44.06 44.371 43.26 44.07 112,451
02/07/2014 44.11 45.01 43.85 44.25 101,614
02/06/2014 43.34 44.13 43.25 44.12 110,965
02/05/2014 43.32 43.66 43.056 43.35 76,496
02/04/2014 44 44.11 43.22 43.44 91,224
02/03/2014 45 45.01 43.62 43.89 153,462
01/31/2014 44.9 45.81 44.622 44.99 209,484
01/30/2014 45.44 46.18 45.06 45.68 73,283
01/29/2014 45.01 45.97 44.85 45.17 87,920
01/28/2014 45.64 46.36 45.46 45.82 195,716
01/27/2014 47.05 47.05 45.09 45.13 85,964
01/24/2014 46.06 46.13 45.2001 45.51 124,686
01/23/2014 46.52 46.71 46.09 46.47 110,744
01/22/2014 46.93 46.93 46.63 46.77 100,609
01/21/2014 47.15 47.59 46.78 46.99 130,153
01/17/2014 46.75 47.25 46.11 46.52 62,337
01/16/2014 46.74 47.27 46.59 46.84 99,755
01/15/2014 46.97 47.12 46.71 46.96 98,348
01/14/2014 46.5 46.96 46.13 46.73 101,701
01/13/2014 46.12 46.69 45.89 46.18 159,615
01/10/2014 46.28 46.668 45.63 46.26 108,837
01/09/2014 46.62 46.956 45.89 46.18 165,493
01/08/2014 46.36 46.75 46.14 46.33 218,194
01/07/2014 46.52 46.92 45.99 46.47 141,704
01/06/2014 45.99 46.64 45.66 46.46 222,428
01/03/2014 45.26 46.1 45.26 45.71 182,597
01/02/2014 46.44 46.44 44.84 45.23 195,501
12/31/2013 46.47 46.93 46.378 46.49 99,758
12/30/2013 46.61 46.89 46.15 46.37 106,838
12/27/2013 47.18 47.18 46.19 46.55 121,977
12/26/2013 46.65 46.97 46.25 46.86 107,690
12/24/2013 46.29 46.77 46.01 46.36 39,091
12/23/2013 47.06 47.12 46.17 46.37 148,898
12/20/2013 46.44 47.19 46.26 46.72 231,408
12/19/2013 46.37 46.63 46.01 46.23 51,702
12/18/2013 45.87 46.57 45.38 46.56 115,375
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?