Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 83.05 | 0.03 | 0.04% | 82.33 | 84.295 | 82.1941 | 258,644 |
| Apr 29 2024 | 83.02 | 0.02 | 0.02% | 83.21 | 83.87 | 82.62 | 111,944 |
| Apr 26 2024 | 83.00 | -0.45 | -0.54% | 83.87 | 84.96 | 82.835 | 82,581 |
| Apr 25 2024 | 83.45 | -0.41 | -0.49% | 82.98 | 84.38 | 82.24 | 83,824 |
| Apr 24 2024 | 83.86 | -0.02 | -0.02% | 83.72 | 84.63 | 83.29 | 127,602 |
| Apr 23 2024 | 83.875 | 0.36 | 0.44% | 83.50 | 85.67 | 82.24 | 154,967 |
| Apr 22 2024 | 83.51 | 1.73 | 2.12% | 81.87 | 84.295 | 81.87 | 140,751 |
| Apr 19 2024 | 81.78 | 0.03 | 0.04% | 81.30 | 82.405 | 80.67 | 220,422 |
| Apr 18 2024 | 81.75 | -0.63 | -0.76% | 82.43 | 82.43 | 80.90 | 195,438 |
| Apr 17 2024 | 82.38 | 0.76 | 0.93% | 81.78 | 82.90 | 81.78 | 140,606 |
| Apr 16 2024 | 81.62 | -1.18 | -1.43% | 82.10 | 83.27 | 80.52 | 148,317 |
| Apr 15 2024 | 82.80 | 0.41 | 0.50% | 83.15 | 83.375 | 82.17 | 149,399 |
| Apr 12 2024 | 82.39 | 0.51 | 0.62% | 81.26 | 82.72 | 80.90 | 115,793 |
| Apr 11 2024 | 81.88 | -1.19 | -1.43% | 83.75 | 83.87 | 81.41 | 92,323 |
| Apr 10 2024 | 83.07 | -1.48 | -1.75% | 82.52 | 83.80 | 82.52 | 124,809 |
| Apr 09 2024 | 84.55 | 1.03 | 1.23% | 83.93 | 85.02 | 83.525 | 101,895 |
| Apr 08 2024 | 83.52 | 1.98 | 2.43% | 81.76 | 83.60 | 81.76 | 207,932 |
| Apr 05 2024 | 81.54 | -0.62 | -0.75% | 82.43 | 83.27 | 80.92 | 104,199 |
| Apr 04 2024 | 82.16 | 0.08 | 0.10% | 83.01 | 83.70 | 81.76 | 157,666 |
| Apr 03 2024 | 82.08 | 0.03 | 0.04% | 81.54 | 82.37 | 81.20 | 218,800 |
| Apr 02 2024 | 82.05 | -2.80 | -3.30% | 84.00 | 84.54 | 81.56 | 203,311 |
| Apr 01 2024 | 84.85 | 0.59 | 0.70% | 83.78 | 84.88 | 83.06 | 116,316 |
| Mar 28 2024 | 84.26 | 1.81 | 2.20% | 82.56 | 84.79 | 81.85 | 272,442 |
| Mar 27 2024 | 82.45 | 2.97 | 3.74% | 80.20 | 82.55 | 78.6975 | 137,223 |
| Mar 26 2024 | 79.48 | 1.46 | 1.87% | 78.68 | 79.695 | 76.74 | 231,731 |
| Mar 25 2024 | 78.02 | -0.62 | -0.79% | 78.70 | 79.02 | 77.998 | 50,366 |
| Mar 22 2024 | 78.64 | -2.55 | -3.14% | 80.54 | 81.02 | 78.09 | 108,338 |
| Mar 21 2024 | 81.19 | 2.07 | 2.62% | 79.95 | 83.60 | 79.11 | 254,246 |
| Mar 20 2024 | 79.12 | 1.20 | 1.54% | 77.90 | 80.03 | 77.75 | 118,568 |
| Mar 19 2024 | 77.92 | -0.41 | -0.52% | 77.65 | 78.99 | 77.00 | 136,097 |
| Mar 18 2024 | 78.33 | 1.91 | 2.50% | 76.86 | 78.79 | 76.46 | 156,851 |
| Mar 15 2024 | 76.42 | 0.85 | 1.12% | 75.00 | 76.61 | 74.995 | 281,288 |
| Mar 14 2024 | 75.57 | 0.14 | 0.19% | 75.13 | 75.66 | 74.82 | 135,937 |
| Mar 13 2024 | 75.43 | 0.13 | 0.17% | 75.30 | 75.765 | 74.59 | 127,945 |
| Mar 12 2024 | 75.30 | 0.56 | 0.75% | 74.65 | 75.43 | 74.03 | 151,429 |
| Mar 11 2024 | 74.74 | -1.79 | -2.34% | 76.08 | 76.395 | 74.42 | 131,328 |
| Mar 08 2024 | 76.53 | -1.68 | -2.15% | 78.78 | 79.5757 | 76.37 | 108,600 |
| Mar 07 2024 | 78.21 | -0.06 | -0.08% | 77.94 | 79.52 | 77.649 | 215,899 |
| Mar 06 2024 | 78.27 | 2.31 | 3.04% | 77.03 | 78.54 | 76.16 | 273,221 |
| Mar 05 2024 | 75.96 | -2.03 | -2.60% | 77.43 | 77.53 | 75.14 | 257,521 |
| Mar 04 2024 | 77.99 | 0.58 | 0.75% | 78.03 | 79.02 | 77.94 | 182,833 |
| Mar 01 2024 | 77.41 | -0.39 | -0.50% | 77.74 | 77.835 | 76.66 | 195,514 |
| Feb 29 2024 | 77.80 | -0.10 | -0.13% | 78.59 | 79.02 | 76.53 | 276,278 |
| Feb 28 2024 | 77.90 | -3.17 | -3.91% | 80.48 | 80.90 | 77.685 | 106,471 |
| Feb 27 2024 | 81.07 | 1.40 | 1.76% | 79.72 | 81.77 | 79.30 | 135,456 |
| Feb 26 2024 | 79.67 | -0.67 | -0.83% | 79.93 | 81.76 | 79.46 | 128,287 |
| Feb 23 2024 | 80.34 | -1.69 | -2.06% | 82.11 | 82.80 | 79.915 | 188,832 |
| Feb 22 2024 | 82.03 | 2.45 | 3.08% | 80.74 | 82.07 | 80.01 | 209,999 |
| Feb 21 2024 | 79.58 | 0.85 | 1.08% | 77.90 | 80.195 | 77.66 | 159,470 |
| Feb 20 2024 | 78.73 | -0.25 | -0.32% | 78.52 | 78.985 | 77.00 | 270,614 |
| Feb 16 2024 | 78.98 | -6.27 | -7.35% | 85.45 | 86.10 | 78.90 | 303,934 |
| Feb 15 2024 | 85.25 | -4.42 | -4.93% | 84.47 | 86.42 | 83.24 | 1,103,587 |
| Feb 14 2024 | 89.67 | 1.79 | 2.04% | 89.00 | 90.55 | 88.22 | 200,692 |
| Feb 13 2024 | 87.88 | -3.52 | -3.85% | 88.24 | 90.47 | 87.265 | 193,893 |
| Feb 12 2024 | 91.40 | 0.89 | 0.98% | 90.27 | 91.55 | 89.87 | 116,731 |
| Feb 09 2024 | 90.51 | 2.07 | 2.34% | 89.37 | 91.49 | 89.37 | 162,737 |
| Feb 08 2024 | 88.44 | 1.12 | 1.28% | 87.32 | 88.76 | 86.75 | 129,558 |
| Feb 07 2024 | 87.32 | 3.88 | 4.65% | 83.68 | 87.51 | 83.56 | 156,624 |
| Feb 06 2024 | 83.44 | 1.05 | 1.27% | 82.86 | 83.91 | 82.30 | 161,941 |
| Feb 05 2024 | 82.39 | -0.15 | -0.18% | 81.52 | 82.76 | 81.15 | 178,689 |
| Feb 02 2024 | 82.54 | 0.94 | 1.15% | 81.19 | 83.48 | 80.31 | 376,480 |
| Feb 01 2024 | 81.60 | -2.11 | -2.52% | 83.86 | 84.93 | 81.49 | 267,737 |
