Quantcast

AgroFresh Solutions, Inc. Common Stock Historical Stock Prices

AGFS 
$5.72
*  
0.15
2.69%
Get AGFS Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading AGFS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    AGFS Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 5.59 5.76 5.52 5.72 108,302
10/22/2018 5.52 5.76 5.52 5.72 108,302
10/19/2018 5.77 5.81 5.51 5.57 101,742
10/18/2018 5.86 5.97 5.75 5.78 96,418
10/17/2018 6.12 6.12 5.85 5.87 125,604
10/16/2018 5.74 6.2 5.6101 6.13 120,224
10/15/2018 5.81 5.92 5.56 5.69 160,446
10/12/2018 5.93 6 5.73 5.83 138,254
10/11/2018 6.11 6.18 5.81 5.84 145,752
10/10/2018 6.24 6.4 6.13 6.14 125,408
10/09/2018 6.29 6.419 6.21 6.24 96,553
10/08/2018 6.31 6.565 6.27 6.29 98,366
10/05/2018 6.24 6.35 6.19 6.31 98,209
10/04/2018 6.18 6.43 6.17 6.22 103,178
10/03/2018 6.18 6.27 6.06 6.18 106,283
10/02/2018 6.01 6.2 5.91 6.15 100,529
10/01/2018 6.26 6.4656 5.81 6 152,686
09/28/2018 6.51 6.51 6.21 6.23 118,586
09/27/2018 6.56 6.62 6.45 6.52 120,558
09/26/2018 6.55 6.7058 6.48 6.5 115,248
09/25/2018 6.59 6.83 6.53 6.65 133,152
09/24/2018 6.55 6.79 6.54 6.57 128,598
09/21/2018 6.8 6.86 6.66 6.68 249,575
09/20/2018 6.74 6.87 6.65 6.75 134,149
09/19/2018 6.7 6.85 6.65 6.71 164,214
09/18/2018 6.72 6.87 6.63 6.71 193,912
09/17/2018 6.38 6.75 6.27 6.7 201,511
09/14/2018 6.2 6.45 6.14 6.36 182,025
09/13/2018 6.07 6.26 6.07 6.2 131,345
09/12/2018 6.19 6.25 6.04 6.06 126,705
09/11/2018 6.1 6.22 6.01 6.18 152,634
09/10/2018 6.23 6.25 6.02 6.1 157,706
09/07/2018 6.21 6.36 6.04 6.2 135,272
09/06/2018 6.33 6.41 6.2 6.2 94,374
09/05/2018 6.18 6.48 6.1288 6.31 116,518
09/04/2018 6.63 6.65 6.11 6.2 130,465
08/31/2018 6.67 6.76 6.51 6.65 214,876
08/30/2018 6.61 6.7799 6.54 6.73 146,141
08/29/2018 6.58 6.7527 6.55 6.59 161,896
08/28/2018 6.43 6.69 6.32 6.56 195,618
08/27/2018 6.34 6.565 6.26 6.48 161,517
08/24/2018 6.39 6.495 6.26 6.34 135,634
08/23/2018 6.3 6.59 6.26 6.38 223,310
08/22/2018 6.08 6.38 5.95 6.3 173,603
08/21/2018 5.38 6.38 5.36 6.13 239,905
08/20/2018 5.43 5.59 5.32 5.36 134,449
08/17/2018 5.83 5.83 5.36 5.43 112,269
08/16/2018 5.76 5.91 5.64 5.83 283,457
08/15/2018 6.12 6.13 5.77 5.81 154,438
08/14/2018 6.05 6.21 6.05 6.11 107,997
08/13/2018 6.69 6.709 5.9 6.015 407,080
08/10/2018 6.82 6.87 6.65 6.7 95,144
08/09/2018 6.87 7 6.79 6.86 142,414
08/08/2018 6.98 7.07 6.93 6.97 124,193
08/07/2018 7.13 7.17 6.98 6.99 61,272
08/06/2018 6.95 7.16 6.94 7.1 43,184
08/03/2018 7.02 7.135 6.96 6.96 50,798
08/02/2018 6.95 7.08 6.95 7.01 112,154
08/01/2018 7.11 7.15 6.95 6.98 71,959
07/31/2018 6.95 7.15 6.95 7.11 78,766
07/30/2018 7 7.08 6.92 6.93 64,701
07/27/2018 7.07 7.16 7 7.01 50,698
07/26/2018 7.03 7.18 7 7.09 93,222
07/25/2018 7.06 7.09 7 7.02 64,013
07/24/2018 7.07 7.095 7 7.05 76,639
07/23/2018 7.02 7.08 6.98 7.04 82,871
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AGFS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio