Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Agilysys, Inc. (AGYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.78+1.38 (+2.63%)
At close: 04:00PM EDT
53.78 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202252.4654.0852.2953.7853.7872,200
Aug 11, 202252.0053.1651.5652.4052.4054,400
Aug 10, 202250.6652.1950.0551.7451.7483,500
Aug 09, 202250.3550.8948.1749.7849.7890,600
Aug 08, 202250.8651.4449.8550.3150.3156,000
Aug 05, 202250.1151.3550.0050.5050.5058,000
Aug 04, 202250.0650.5349.3950.4850.4884,400
Aug 03, 202249.4650.4948.9349.8449.8455,700
Aug 02, 202248.1049.1948.1048.9048.9083,900
Aug 01, 202248.2548.5347.2548.4848.48142,700
Jul 29, 202248.3049.0547.5348.3048.3090,500
Jul 28, 202248.8549.8547.5248.1948.19144,700
Jul 27, 202243.7449.2838.3248.7348.73842,300
Jul 26, 202251.8351.8350.7951.5451.54102,900
Jul 25, 202251.3552.9850.5051.7451.7484,900
Jul 22, 202252.7852.8350.6051.3551.3580,900
Jul 21, 202250.7552.8149.7552.7852.78123,200
Jul 20, 202250.0051.3449.9850.6850.68166,900
Jul 19, 202249.3851.1549.1250.3350.33121,100
Jul 18, 202249.6450.4948.5448.9748.97112,100
Jul 15, 202248.4149.5847.8049.1549.1559,500
Jul 14, 202247.6047.8846.7047.6547.6551,900
Jul 13, 202247.5648.8947.5148.0048.0070,300
Jul 12, 202249.5350.2147.9648.5148.5157,100
Jul 11, 202249.8149.8148.6549.5349.5377,200
Jul 08, 202250.3751.1649.6150.1650.1678,900
Jul 07, 202249.7851.9649.4050.9950.99120,600
Jul 06, 202249.9750.3949.0949.6349.63121,300
Jul 05, 202248.6050.1648.1649.9749.97145,100
Jul 01, 202247.1749.3646.9749.2549.25155,400
Jun 30, 202244.1747.6042.9547.2747.27215,100
Jun 29, 202243.2344.9942.8544.7244.72146,600
Jun 28, 202243.6644.6043.2143.2243.22110,600
Jun 27, 202243.6544.0142.6743.7343.7355,100
Jun 24, 202242.1343.9742.0343.3743.37463,700
Jun 23, 202241.1042.1040.7441.9841.9888,900
Jun 22, 202239.7041.0039.1440.5940.5997,100
Jun 21, 202240.6541.0039.4739.9139.9183,900
Jun 17, 202236.6840.3236.6839.7339.73197,800
Jun 16, 202238.6438.8335.8536.5636.56113,700
Jun 15, 202239.9240.3438.2939.6239.6292,100
Jun 14, 202237.8939.5137.4439.1239.12102,400
Jun 13, 202238.7339.4437.5937.8037.80106,700
Jun 10, 202241.1141.4240.0840.1940.1962,500
Jun 09, 202242.6743.3141.6241.9041.9065,400
Jun 08, 202243.1843.5142.7243.0643.0658,100
Jun 07, 202241.5243.3741.5243.2243.2268,000
Jun 06, 202241.5942.1541.0341.7541.7576,700
Jun 03, 202241.5642.1740.8141.4441.4475,100
Jun 02, 202240.9742.7640.9742.1042.1090,200
Jun 01, 202241.3241.7540.2941.1041.1073,100
May 31, 202241.1541.2639.9340.8740.87193,100
May 27, 202239.6141.0239.4040.8440.8451,600
May 26, 202238.2539.3337.5139.2139.2175,800
May 25, 202237.7538.4837.2238.0638.0677,400
May 24, 202238.6438.6936.7437.8937.89106,000
May 23, 202241.9241.9238.4938.7538.75107,000
May 20, 202241.9642.3439.7241.4941.4986,400
May 19, 202239.2242.3438.9541.2941.29161,400
May 18, 202240.0042.7838.6239.6039.60442,500
May 17, 202236.9837.6835.4035.9435.9481,700
May 16, 202235.6537.3335.2636.0436.0489,700
May 13, 202234.5536.4833.9736.0636.0672,100
May 12, 202232.2334.2831.5134.2834.2884,500
May 11, 202233.5634.0431.4932.4132.4181,800
May 10, 202234.1234.2332.3733.5633.5660,500
May 09, 202234.3234.8233.1233.4933.4979,900
May 06, 202236.3436.3434.0434.6134.6165,400
May 05, 202237.2037.2035.2336.4836.4877,700
May 04, 202237.7237.9936.1237.8337.8341,700
May 03, 202237.6137.6836.8037.4837.4896,200
May 02, 202236.6638.2636.2637.6937.6974,600
Apr 29, 202236.7137.2536.1936.8136.81139,700
Apr 28, 202236.0837.1035.5036.9536.9550,100
Apr 27, 202235.8636.1535.2835.6435.6450,400
Apr 26, 202236.6936.6935.6736.1236.1261,700
Apr 25, 202236.0637.3135.3337.1837.1847,600
Apr 22, 202236.9337.7736.3136.5436.5460,500
Apr 21, 202237.8438.5136.9037.2437.2453,200
Apr 20, 202238.6438.6437.1737.3337.3352,700
Apr 19, 202237.3638.6137.3638.2138.2144,900
Apr 18, 202237.8637.9337.2037.5937.5946,800
Apr 14, 202239.2839.2838.0038.0538.0563,900
Apr 13, 202237.6439.2437.5139.1139.1168,300
Apr 12, 202237.7138.2937.1937.7437.74130,800
Apr 11, 202237.4637.8936.9237.1637.1676,500
Apr 08, 202238.3338.4637.4737.6437.6479,000
Apr 07, 202239.4439.4638.4238.5838.5891,700
Apr 06, 202239.4840.1939.0139.2739.2786,700
Apr 05, 202241.4641.5740.3640.5640.5685,800
Apr 04, 202240.5141.5340.2041.4241.4268,300
Apr 01, 202240.2740.5639.4740.2240.22104,500
Mar 31, 202240.2240.6639.5639.8839.8867,400
Mar 30, 202241.6341.7639.9240.2640.2652,400
Mar 29, 202241.0842.6041.0841.8441.8478,200
Mar 28, 202241.2241.8940.3240.5240.5269,000
Mar 25, 202242.0242.0440.9941.3241.3239,000
Mar 24, 202241.4742.0040.8041.9641.9621,400
Mar 23, 202242.2142.3241.2741.4541.4531,800
Mar 22, 202241.7042.8741.6542.7042.7041,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement