Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Agilysys, Inc. - Common Stock (NQ: AGYS )

87.28 +2.30 (+2.71%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	85.28	87.78	83.40	87.28	353,246	+2.30(+2.71%)
Feb 13, 2025	83.36	86.49	82.61	84.98	402,631	+2.35(+2.84%)
Feb 12, 2025	82.61	84.00	81.84	82.63	371,208	-1.34(-1.60%)
Feb 11, 2025	85.00	85.97	83.08	83.97	311,163	-1.59(-1.86%)
Feb 10, 2025	87.21	88.00	85.49	85.56	213,308	-1.28(-1.47%)
Feb 07, 2025	86.82	89.13	86.59	86.84	293,548	+0.50(+0.58%)
Feb 06, 2025	88.40	88.63	85.50	86.34	204,366	-1.80(-2.04%)
Feb 05, 2025	87.72	88.55	85.42	88.14	265,896	+0.86(+0.99%)
Feb 04, 2025	85.07	87.57	84.12	87.28	1,028,344	+2.11(+2.48%)
Feb 03, 2025	87.66	89.22	84.84	85.17	465,422	-5.05(-5.60%)
Jan 31, 2025	92.43	92.68	89.76	90.22	312,000	-1.54(-1.68%)
Jan 30, 2025	93.22	94.38	91.18	91.76	336,168	-0.68(-0.74%)
Jan 29, 2025	91.63	93.12	90.25	92.44	648,692	+0.41(+0.45%)
Jan 28, 2025	89.73	92.60	88.00	92.03	424,793	+2.30(+2.56%)
Jan 27, 2025	90.01	92.23	88.17	89.73	533,282	-2.51(-2.72%)
Jan 24, 2025	95.17	96.25	91.35	92.24	534,569	-3.43(-3.59%)
Jan 23, 2025	100.51	101.89	94.68	95.67	707,056	-5.00(-4.97%)
Jan 22, 2025	95.00	105.00	94.77	100.67	1,650,388	-25.23(-20.04%)
Jan 21, 2025	123.07	127.66	122.50	125.90	685,373	+4.09(+3.36%)
Jan 17, 2025	134.96	134.96	121.55	121.81	606,242	-11.16(-8.39%)
Jan 16, 2025	132.80	135.59	132.52	132.97	198,118	+0.22(+0.17%)
Jan 15, 2025	134.79	135.45	131.10	132.75	174,347	+1.80(+1.37%)
Jan 14, 2025	128.14	131.06	126.86	130.95	290,275	+3.42(+2.68%)
Jan 13, 2025	125.90	128.19	124.72	127.53	267,977	-0.55(-0.43%)
Jan 10, 2025	131.41	132.71	127.97	128.08	167,161	-6.48(-4.82%)
Jan 08, 2025	129.76	134.90	128.53	134.56	157,030	+4.52(+3.48%)
Jan 07, 2025	131.62	131.62	126.25	130.04	123,009	-0.11(-0.08%)
Jan 06, 2025	134.50	134.50	128.88	130.15	122,939	-3.11(-2.33%)
Jan 03, 2025	130.50	133.68	129.87	133.26	122,688	+3.65(+2.82%)
Jan 02, 2025	132.82	133.41	128.79	129.61	145,056	-2.10(-1.59%)
Dec 31, 2024				131.71	0	-1.73(-1.30%)
Dec 30, 2024	133.24	135.38	130.59	133.44	127,106	-2.14(-1.58%)
Dec 27, 2024	136.69	137.04	132.09	135.58	93,866	-2.51(-1.82%)
Dec 26, 2024	136.73	138.57	136.12	138.09	116,091	-0.84(-0.60%)
Dec 24, 2024	136.65	139.65	135.65	138.93	84,294	+2.46(+1.80%)
Dec 23, 2024	138.37	138.37	135.54	136.47	196,836	-2.20(-1.59%)
Dec 20, 2024	132.68	138.97	132.44	138.67	405,201	+3.89(+2.89%)
Dec 19, 2024	130.43	135.36	129.77	134.78	157,888	+5.59(+4.33%)
Dec 18, 2024	141.91	141.91	126.26	129.19	302,481	-12.55(-8.85%)
Dec 17, 2024	139.22	142.64	135.94	141.74	421,851	+2.52(+1.81%)
Dec 16, 2024	132.93	139.98	131.68	139.22	336,784	+6.29(+4.73%)
Dec 13, 2024	136.00	137.58	130.83	132.93	245,144	-3.07(-2.26%)
Dec 12, 2024	132.83	136.18	131.60	136.00	217,883	+3.17(+2.39%)
Dec 11, 2024	131.49	133.93	130.37	132.83	171,846	+3.07(+2.37%)
Dec 10, 2024	128.98	131.80	128.07	129.76	187,724	+0.70(+0.54%)
Dec 09, 2024	134.12	134.97	128.18	129.06	192,525	-4.60(-3.44%)
Dec 06, 2024	133.36	135.49	132.83	133.66	168,730	+1.72(+1.30%)
Dec 05, 2024	134.12	135.09	130.50	131.94	190,506	-1.70(-1.27%)
Dec 04, 2024	134.04	135.93	132.49	133.64	172,007	+0.65(+0.49%)
Dec 03, 2024	133.02	134.37	130.40	132.99	197,391	+0.75(+0.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Agilysys, Inc. - Common Stock (NQ: AGYS )

Historical Prices