AGII

Argo Group International Holdings, Ltd. Historical Stock Prices

$51.36
*  
0.79
1.51%
Get AGII Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
12/17/2013 45.85 45.89 45.34 45.71 113,060
12/16/2013 46.38 46.38 45.77 46 161,845
12/13/2013 46.57 46.7 45.975 46.38 157,165
12/12/2013 47.31 47.68 46.39 46.58 105,167
12/11/2013 48.08 48.12 47.17 47.23 157,445
12/10/2013 48.13 48.75 47.78 47.98 385,120
12/09/2013 47.9 48.39 47.3 48.34 162,122
12/06/2013 46.83 48.04 46.66 48.01 135,352
12/05/2013 46.17 46.8 46.14 46.56 222,503
12/04/2013 46.61 47 45.88 46.17 142,573
12/03/2013 46.52 47.44 46.52 46.94 115,762
12/02/2013 47.03 47.165 46.47 46.71 143,812
11/29/2013 47.49 47.49 47.077 47.29 50,708
11/27/2013 46.4 47.24 46.33 47.16 44,154
11/26/2013 46.48 46.86 46.22 46.61 69,176
11/25/2013 45.61 46.44 45.61 46.41 75,231
11/22/2013 45.32 45.81 44.845 45.61 207,990
11/21/2013 44.56 45.28 44.545 45.2 75,133
11/20/2013 44.44 44.44 43.95 44.26 134,139
11/19/2013 43.65 44.64 43.58 44.21 143,149
11/18/2013 43.24 43.82 43.11 43.76 138,805
11/15/2013 42.63 43.13 41.5 43.09 110,234
11/14/2013 42.7 42.99 42.38 42.69 43,861
11/13/2013 41.96 42.85 41.88 42.77 152,464
11/12/2013 41.87 42.52 41.76 42.42 92,120
11/11/2013 42.05 42.16 41.69 41.89 90,471
11/08/2013 40.85 42.16 40.59 42.09 147,349
11/07/2013 41.4 41.46 40.56 40.88 81,398
11/06/2013 41.48 41.55 40.985 41.1 66,989
11/05/2013 41.81 42.46 40.43 40.97 67,115
11/04/2013 41.66 42.04 41.5 41.86 111,699
11/01/2013 41.78 42.16 41.18 41.38 103,606
10/31/2013 42.61 42.8599 41.97 41.98 78,925
10/30/2013 42.98 42.98 42.29 42.5 73,771
10/29/2013 42.9 43.25 42.64 42.84 80,116
10/28/2013 42.34 42.91 42.25 42.9 162,880
10/25/2013 42.93 42.93 42.32 42.45 134,590
10/24/2013 42.98 42.98 42.63 42.87 117,034
10/23/2013 42.79 43.52 42.034 42.82 68,272
10/22/2013 43.31 43.31 42.19 43.14 217,423
10/21/2013 43.29 43.555 42.96 43.01 153,313
10/18/2013 44.09 44.09 42.71 43.43 196,501
10/17/2013 43.28 44.3 43.26 43.67 67,729
10/16/2013 42.85 43.71 34.571 43.37 118,904
10/15/2013 43.37 43.92 43.01 43.06 90,765
10/14/2013 43.37 43.67 43.23 43.53 97,931
10/11/2013 43.18 43.64 42.72 43.5 118,825
10/10/2013 43 43.6 42.05 43.42 73,637
10/09/2013 42.74 42.85 42.1 42.47 132,250
10/08/2013 43.12 43.2 42.53 42.7 201,691
10/07/2013 42.71 43.03 42.5 42.63 198,680
10/04/2013 42.78 43.5 42.67 43.01 94,987
10/03/2013 43.09 43.18 42.62 42.89 80,320
10/02/2013 43.03 43.33 42.88 43.09 41,765
10/01/2013 42.77 43.27 42.586 43.01 83,591
09/30/2013 42.66 43.38 42.49 42.897 104,621
09/27/2013 42.53 43.43 42.53 43.03 99,236
09/26/2013 42.84 42.93 42.056 42.91 64,862
09/25/2013 42.78 42.85 41.88 42.61 141,607
09/24/2013 42.45 42.9 41.92 42.6 131,432
09/23/2013 42.29 42.68 41.72 42.41 74,936
09/20/2013 42.89 43.99 42 42.2 296,549
09/19/2013 42.84 43.72 42.5101 42.88 132,840
09/18/2013 42.6 43.54 42.28 42.86 81,788
09/17/2013 42.24 43.06 41.97 42.82 46,963
09/16/2013 42.34 42.86 42.09 42.34 102,331
09/13/2013 41.9 42.4 41.675 42.04 37,395
09/12/2013 40.1825 42 40.1825 41.61 41,207
09/11/2013 41.72 42.12 41.45 41.89 46,481
09/10/2013 41.31 41.89 41.1 41.858 59,234
09/09/2013 40.96 41.32 40.1825 41.23 42,366
09/06/2013 40.84 40.86 39.77 40.47 61,192
09/05/2013 41.37 41.47 40.65 40.8 72,334
09/04/2013 41 41.41 40.76 40.95 59,594
09/03/2013 41.35 41.35 40.51 40.99 68,818
08/30/2013 41.83 42.08 40.75 40.84 63,862
08/29/2013 41.08 42.36 41.08 42 90,314
08/28/2013 41.33 41.52 40.93 41.19 48,652
08/27/2013 42.16 42.4 41.36 41.46 72,168
08/26/2013 42.87 43.03 42.19 42.56 91,938
08/23/2013 43.1 43.1 42.08 42.63 116,396
08/22/2013 42.01 43.19 42.01 43.11 42,096
08/21/2013 42.95 43.05 42.18 42.29 73,188
08/20/2013 42.17 43.25 41.9 42.94 65,936
08/19/2013 42.57 42.85 42.09 42.16 74,900
08/16/2013 42.79 42.92 42.55 42.728 52,702
08/15/2013 43.49 43.69 42.8 42.98 91,136
08/14/2013 44 44.25 43.45 43.97 63,544
08/13/2013 42.97 44.19 42.46 44.02 78,064
08/12/2013 42.76 43.48 42.697 43.04 48,162
08/09/2013 43.92 43.92 43.15 43.19 49,232
08/08/2013 44.1 44.24 43.83 43.89 82,019
08/07/2013 45.52 45.52 43 43.81 257,370
08/06/2013 45 45.99 44.41 45.99 92,190
08/05/2013 44.77 45.29 44.76 45.15 61,553
08/02/2013 44.79 45.185 44.78 44.94 44,661
08/01/2013 45.15 45.3899 44.71 45.11 59,281
07/31/2013 44.54 44.93 44.28 44.65 70,577
07/30/2013 44.82 44.93 44.0398 44.44 116,638
07/29/2013 44.33 45.02 44.33 44.71 54,116
07/26/2013 44.74 45.07 44.46 44.88 133,840
07/25/2013 44.21 45.05 44.21 44.88 162,081
07/24/2013 45.62 45.74 44.4 44.57 142,612
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?