U.S. Markets open in 3 hrs 28 mins

Agiliti, Inc. (AGTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.77-0.22 (-1.05%)
At close: 4:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202122.3723.2122.1822.8622.8610,720,000
Sep 02, 202121.5822.3621.0622.3422.349,000,000
Sep 01, 202121.3021.7120.8621.5821.5810,940,000
Aug 31, 202120.9221.4920.7021.3321.3313,840,000
Aug 30, 202120.4521.1720.1421.0521.0524,860,000
Aug 27, 202119.6520.2919.6520.2420.2414,780,000
Aug 26, 202119.1019.9019.0719.7119.719,890,000
Aug 25, 202119.6919.8319.2319.3119.314,370,000
Aug 24, 202119.8919.9619.4219.7319.737,670,000
Aug 23, 202119.7820.1519.4019.7819.7812,220,000
Aug 20, 202119.1019.6219.1019.5619.5612,670,000
Aug 19, 202118.4019.5418.4019.1619.1618,170,000
Aug 18, 202118.4818.9718.2018.6218.6217,660,000
Aug 17, 202118.2118.8618.0318.3618.3624,390,000
Aug 16, 202118.5718.7918.1718.2818.2825,400,000
Aug 13, 202119.8619.8817.1518.3418.3470,820,000
Aug 12, 202120.4520.9519.8419.9219.9227,600,000
Aug 11, 202119.4120.1219.0220.1020.1011,640,000
Aug 10, 202119.1919.5818.8619.4719.4710,310,000
Aug 09, 202119.0919.6618.8719.1619.167,780,000
Aug 06, 202119.6019.9419.1819.2919.2910,190,000
Aug 05, 202119.0819.6218.7719.3819.3820,990,000
Aug 04, 202118.7519.6118.7519.1819.1817,850,000
Aug 03, 202118.9819.6718.7319.1119.11164,600
Aug 02, 2021------
Jul 30, 202119.8620.0519.1619.5919.59228,400
Jul 29, 202119.6320.2319.0119.8719.87246,800
Jul 28, 202118.8319.8618.6719.4419.44302,300
Jul 27, 202118.5819.0418.3618.7818.78208,400
Jul 26, 202118.8519.0418.6018.7218.72269,100
Jul 23, 202119.2519.3818.5718.7418.74116,400
Jul 22, 202119.3219.3318.9119.1219.12294,800
Jul 21, 202118.6519.4418.2019.2719.27322,000
Jul 20, 202118.5219.3318.3218.4218.42324,100
Jul 19, 202119.8320.0018.4418.4918.49630,000
Jul 16, 202120.6921.0620.0720.1220.12313,600
Jul 15, 202121.2721.3320.1120.5020.50343,700
Jul 14, 202121.5321.8221.2421.4621.46369,000
Jul 13, 202121.3021.8920.8621.6121.61188,900
Jul 12, 202121.1421.7020.7921.4321.43118,200
Jul 09, 202121.0021.1920.4921.1421.14193,800
Jul 08, 202120.7921.0920.1120.8420.84232,900
Jul 07, 202121.6121.9420.9220.9520.95204,500
Jul 06, 202121.2421.6620.4421.6121.61290,700
Jul 02, 202121.8622.0020.8321.3821.38591,200
Jul 01, 202121.5722.1221.3521.9221.92253,700
Jun 30, 202121.7421.9420.9221.8721.87702,300
Jun 29, 202121.1122.1020.8621.9421.94716,100
Jun 28, 202121.6322.5121.0421.2221.22618,600
Jun 25, 202123.4523.5420.4021.7121.713,807,600
Jun 24, 202124.9625.7023.3423.4723.47819,800
Jun 23, 202125.1625.4424.2325.0225.02648,000
Jun 22, 202125.5126.3624.4025.1225.12841,000
Jun 21, 202124.1625.9524.0825.5625.56726,600
Jun 18, 202123.9825.7723.6824.2824.281,827,200
Jun 17, 202124.2925.9323.8224.1824.18836,700
Jun 16, 202123.1124.5223.0024.4424.44694,300
Jun 15, 202122.5324.3921.9823.0023.00557,400
Jun 14, 202121.1823.2920.7922.5022.50735,900
Jun 11, 202120.9521.0220.3321.0021.00318,600
Jun 10, 202120.6721.1720.5021.0021.00402,500
Jun 09, 202121.0122.4720.6120.9820.98382,500
Jun 08, 202119.8521.9719.8520.7220.72467,900
Jun 07, 202120.8520.8519.6719.9019.90398,900
Jun 04, 202121.9422.1920.0020.5020.50659,000
Jun 03, 202121.5123.1121.5021.7621.76453,100
Jun 02, 202122.0822.2621.5221.7321.73219,300
Jun 01, 202121.5521.9520.9021.7821.78501,900
May 28, 202120.8322.8220.7621.8721.87305,700
May 27, 202121.3021.6120.4520.8620.86363,800
May 26, 202119.7021.1219.5821.0821.08704,800
May 25, 202118.5319.5618.1019.3419.34745,800
May 24, 202117.2018.2917.0218.0418.04446,300
May 21, 202117.0517.2116.5216.9116.91165,900
May 20, 202115.8317.9915.6017.0317.03822,100
May 19, 202115.4516.0014.9115.7015.70378,000
May 18, 202115.0015.2514.5215.1915.19360,300
May 17, 202113.7214.9113.6014.7314.73345,700
May 14, 202114.1714.4713.5613.6713.67346,400
May 13, 202114.7315.0214.1214.1814.18328,000
May 12, 202114.6315.0214.6214.7614.76755,100
May 11, 202114.4814.9314.3514.7914.79264,400
May 10, 202114.6915.2514.6614.7714.77225,000
May 07, 202114.9015.3414.9014.9414.94435,200
May 06, 202114.7015.2614.7015.0315.03473,100
May 05, 202114.7415.4014.6314.8814.88414,300
May 04, 202115.2015.3814.6714.8014.80422,500
May 03, 202115.4815.8915.2615.4015.40210,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...