Quantcast
AGYS

Agilysys, Inc. Common Stock Historical Stock Prices

$15.965
*  
0.115
0.73%
Get AGYS Alerts
*Delayed - data as of Aug. 21, 2018 11:29 ET  -  Find a broker to begin trading AGYS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AGYS Real Time
 
 
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 20-MAY-2018 TO 20-AUG-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.
11:29 15.88 16.04 15.88 15.965 10,773
08/20/2018 15.96 15.96 15.75 15.85 48,125
08/17/2018 15.92 16.08 15.8 15.97 47,863
08/16/2018 15.9 16.17 15.8474 15.92 66,282
08/15/2018 15.91 16.01 15.77 15.84 46,271
08/14/2018 15.85 16.08 15.75 15.95 87,154
08/13/2018 15.9 16.09 15.75 15.84 48,126
08/10/2018 15.76 16.07 15.74 15.95 134,911
08/09/2018 15.56 15.87 15.46 15.75 192,826
08/08/2018 15.43 15.51 15.25 15.47 78,202
08/07/2018 15.48 15.51 14.6664 15.26 34,623
08/06/2018 14.75 15.56 14.75 15.47 107,217
08/03/2018 15.41 15.41 14.61 14.72 103,621
08/02/2018 16.55 16.55 15.11 15.44 357,507
08/01/2018 16.47 16.49 16.12 16.35 69,355
07/31/2018 16.14 16.53 16.0218 16.45 90,977
07/30/2018 16.12 16.4 15.755 16.15 95,658
07/27/2018 16.65 16.7 16.05 16.13 79,439
07/26/2018 16.52 16.6425 16.36 16.64 71,782
07/25/2018 16.55 16.71 16.27 16.51 79,638
07/24/2018 16.48 16.62 16.34 16.58 247,777
07/23/2018 16.31 16.7865 16.31 16.42 76,586
07/20/2018 16.45 16.45 16.33 16.38 37,095
07/19/2018 16.43 16.53 16.25 16.44 156,713
07/18/2018 16.44 16.46 16.255 16.43 42,432
07/17/2018 16.47 16.6 16.36 16.44 46,822
07/16/2018 16.5 16.64 16.38 16.5 266,528
07/13/2018 16.55 16.55 16.36 16.49 28,559
07/12/2018 16.43 16.62 16.39 16.54 119,526
07/11/2018 16.71 16.78 16.3 16.33 80,778
07/10/2018 16.56 16.8 16.353 16.72 202,956
07/09/2018 16.3 16.6 16.21 16.55 189,453
07/06/2018 15.94 16.28 15.94 16.27 158,767
07/05/2018 15.77 15.95 15.65 15.93 209,699
07/03/2018 15.48 15.8 15.48 15.71 103,335
07/02/2018 15.5 15.53 15.35 15.4 222,231
06/29/2018 15.39 15.6 15.32 15.5 97,374
06/28/2018 15.23 15.37 15.1 15.34 68,537
06/27/2018 15.5 15.55 15.22 15.22 60,201
06/26/2018 15.19 15.32 15.03 15.32 46,606
06/25/2018 15.38 15.5 15.06 15.19 44,688
06/22/2018 15.59 15.59 15.34 15.46 291,579
06/21/2018 15.5 15.58 15.33 15.55 71,309
06/20/2018 15.39 15.6 15.39 15.49 121,419
06/19/2018 15.32 15.5 15.29 15.43 72,809
06/18/2018 15.3 15.5 15.3 15.38 56,712
06/15/2018 15.3 15.615 15.24 15.3 170,352
06/14/2018 14.79 15.31 14.79 15.3 122,074
06/13/2018 14.76 14.9 14.68 14.72 72,617
06/12/2018 14.49 14.75 14.49 14.75 125,484
06/11/2018 14.4 14.55 14.3898 14.51 79,365
06/08/2018 14.12 14.5 14.07 14.41 106,177
06/07/2018 14.14 14.14 14.02 14.11 50,421
06/06/2018 14.06 14.3 14.06 14.14 84,549
06/05/2018 14.16 14.21 13.96 14.05 75,965
06/04/2018 14.25 14.26 14.09 14.17 50,438
06/01/2018 14.23 14.25 14.0925 14.22 76,865
05/31/2018 14.32 14.4 14.21 14.22 49,574
05/30/2018 14.35 14.39 14.21 14.33 75,199
05/29/2018 13.88 14.43 13.88 14.37 181,336
05/25/2018 13.12 13.975 12.9392 13.88 351,484
05/24/2018 12.71 12.7399 12.36 12.66 16,872
05/23/2018 12.47 12.88 12.47 12.73 24,195
05/22/2018 12.7 12.75 12.45 12.5 25,716
05/21/2018 12.79 12.88 12.66 12.71 29,825
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AGYS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio