Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	10.05	10.06	10.04	10.05	1,133,267	+0.01(+0.10%)
Apr 25, 2024	10.07	10.08	10.04	10.04	1,239,422	-0.06(-0.59%)
Apr 24, 2024	10.04	10.11	10.04	10.10	1,181,624	+0.06(+0.60%)
Apr 23, 2024	10.05	10.07	10.04	10.04	1,619,958	-0.01(-0.10%)
Apr 22, 2024	10.05	10.06	10.03	10.05	902,696	+0.01(+0.10%)
Apr 19, 2024	10.02	10.05	10.02	10.04	515,408	+0.00(+0.00%)
Apr 18, 2024	10.03	10.07	10.02	10.04	1,543,856	+0.01(+0.10%)
Apr 17, 2024	10.03	10.05	10.01	10.03	1,588,121	+0.01(+0.10%)
Apr 16, 2024	10.04	10.05	10.01	10.02	1,244,418	-0.02(-0.20%)
Apr 15, 2024	10.05	10.09	10.03	10.04	6,895,429	-0.01(-0.10%)
Apr 12, 2024	10.02	10.06	10.01	10.05	398,510	+0.03(+0.30%)
Apr 11, 2024	10.05	10.06	10.01	10.02	1,842,221	-0.02(-0.20%)
Apr 10, 2024	10.03	10.07	10.03	10.04	3,580,092	-0.03(-0.30%)
Apr 09, 2024	10.04	10.08	10.04	10.07	426,586	+0.04(+0.40%)
Apr 08, 2024	10.06	10.09	10.02	10.03	450,255	-0.01(-0.10%)
Apr 05, 2024	10.00	10.13	10.00	10.04	1,316,557	+0.04(+0.40%)
Apr 04, 2024	10.08	10.09	9.980	10.00	688,068	-0.05(-0.50%)
Apr 03, 2024	10.06	10.09	10.04	10.05	592,685	-0.03(-0.30%)
Apr 02, 2024	10.09	10.10	10.05	10.08	756,678	-0.01(-0.10%)
Apr 01, 2024	10.12	10.13	10.04	10.09	1,221,387	-0.03(-0.30%)
Mar 28, 2024	10.10	10.16	10.10	10.12	289,025	+0.00(+0.00%)
Mar 27, 2024	10.18	10.18	10.11	10.12	707,790	-0.05(-0.49%)
Mar 26, 2024	10.14	10.19	10.13	10.17	1,537,309	+0.04(+0.39%)
Mar 25, 2024	10.15	10.20	10.13	10.13	961,438	-0.04(-0.39%)
Mar 22, 2024	10.12	10.19	10.10	10.17	1,146,874	+0.06(+0.59%)
Mar 21, 2024	10.11	10.18	10.11	10.11	976,134	-0.02(-0.20%)
Mar 20, 2024	10.07	10.16	10.06	10.13	1,493,397	+0.02(+0.20%)
Mar 19, 2024	10.04	10.18	10.02	10.11	1,171,136	+0.04(+0.40%)
Mar 18, 2024	9.960	10.10	9.950	10.07	3,527,794	+0.11(+1.10%)
Mar 15, 2024	9.940	9.960	9.940	9.960	765,103	+0.02(+0.20%)
Mar 14, 2024	9.950	9.960	9.920	9.940	1,027,558	+0.00(+0.00%)
Mar 13, 2024	9.940	9.980	9.940	9.940	2,251,495	+0.00(+0.00%)
Mar 12, 2024	9.940	9.950	9.920	9.940	555,112	+0.00(+0.00%)
Mar 11, 2024	9.920	9.940	9.910	9.940	759,717	+0.03(+0.30%)
Mar 08, 2024	9.910	9.925	9.900	9.910	2,574,181	+0.01(+0.10%)
Mar 07, 2024	9.900	9.930	9.900	9.900	941,099	-0.01(-0.10%)
Mar 06, 2024	9.900	9.925	9.890	9.910	1,573,298	+0.03(+0.30%)
Mar 05, 2024	9.890	9.908	9.880	9.880	694,442	-0.01(-0.10%)
Mar 04, 2024	9.890	9.910	9.880	9.890	613,592	-0.01(-0.10%)
Mar 01, 2024	9.870	9.905	9.860	9.900	2,152,763	+0.03(+0.30%)
Feb 29, 2024	9.870	9.880	9.850	9.870	2,842,684	+0.00(+0.00%)
Feb 28, 2024	9.870	9.880	9.840	9.870	5,517,857	-0.01(-0.10%)
Feb 27, 2024	9.880	9.880	9.860	9.880	6,039,265	+0.02(+0.20%)
Feb 26, 2024	9.880	9.900	9.850	9.860	31,049,560	+2.22(+29.06%)
Feb 23, 2024	7.400	7.780	7.300	7.640	230,079	+0.26(+3.52%)
Feb 22, 2024	7.460	7.570	7.320	7.380	181,104	-0.09(-1.20%)
Feb 21, 2024	7.620	7.684	7.390	7.470	179,641	-0.27(-3.49%)
Feb 20, 2024	7.760	7.920	7.590	7.740	188,672	-0.19(-2.40%)
Feb 16, 2024	7.490	8.000	7.320	7.930	241,835	+0.25(+3.26%)
Feb 15, 2024	7.410	7.690	7.385	7.680	263,234	+0.40(+5.49%)
Feb 14, 2024	7.290	7.310	7.155	7.280	200,695	+0.19(+2.68%)
Feb 13, 2024	7.120	7.270	6.970	7.090	252,213	-0.38(-5.09%)
Feb 12, 2024	7.230	7.550	7.230	7.470	217,423	+0.28(+3.89%)
Feb 09, 2024	6.990	7.210	6.920	7.190	188,467	+0.26(+3.75%)
Feb 08, 2024	6.820	6.930	6.770	6.930	158,034	+0.08(+1.17%)
Feb 07, 2024	6.970	6.970	6.810	6.850	168,289	-0.08(-1.15%)
Feb 06, 2024	6.730	7.015	6.520	6.930	219,687	+0.17(+2.51%)
Feb 05, 2024	7.090	7.190	6.740	6.760	288,926	-0.48(-6.63%)
Feb 02, 2024	6.960	7.250	6.840	7.240	251,749	+0.16(+2.26%)
Feb 01, 2024	7.150	7.150	6.810	7.080	261,592	-0.01(-0.14%)
Jan 31, 2024	7.450	7.600	7.000	7.090	346,766	-0.36(-4.83%)
Jan 30, 2024	7.450	7.590	7.410	7.450	158,476	-0.09(-1.19%)
Jan 29, 2024	7.350	7.580	7.250	7.540	181,050	+0.18(+2.45%)
Jan 26, 2024	7.430	7.515	7.240	7.360	153,376	+0.01(+0.14%)
Jan 25, 2024	7.350	7.430	7.230	7.350	177,474	+0.16(+2.23%)
Jan 24, 2024	7.370	7.370	7.129	7.190	154,658	-0.07(-0.96%)
Jan 23, 2024	7.480	7.550	7.140	7.260	213,420	-0.07(-0.95%)
Jan 22, 2024	7.020	7.350	7.000	7.330	264,540	+0.42(+6.08%)
Jan 19, 2024	6.970	6.970	6.575	6.910	306,140	+0.06(+0.88%)
Jan 18, 2024	6.770	6.870	6.620	6.850	242,142	+0.18(+2.70%)
Jan 17, 2024	6.710	6.860	6.550	6.670	256,783	-0.19(-2.77%)
Jan 16, 2024	7.290	7.180	6.800	6.860	257,361	-0.37(-5.12%)
Jan 12, 2024	7.540	7.685	7.160	7.230	194,867	-0.12(-1.63%)
Jan 11, 2024	7.550	7.550	7.195	7.350	231,217	-0.23(-3.03%)
Jan 10, 2024	7.410	7.710	7.350	7.580	265,766	+0.18(+2.43%)
Jan 09, 2024	7.870	8.060	7.300	7.400	439,055	-0.61(-7.62%)
Jan 08, 2024	8.020	8.197	7.975	8.010	341,797	-0.04(-0.50%)
Jan 05, 2024	7.840	8.420	7.830	8.050	397,355	+0.13(+1.64%)
Jan 04, 2024	7.860	8.190	7.800	7.920	301,317	+0.55(+7.46%)
Jan 03, 2024	7.700	7.700	7.350	7.370	305,096	-0.38(-4.90%)
Jan 02, 2024	7.880	8.220	7.690	7.750	317,383	-0.17(-2.15%)
Dec 29, 2023	8.220	8.220	7.760	7.920	276,581	-0.29(-3.53%)
Dec 28, 2023	8.200	8.350	8.110	8.210	167,063	-0.01(-0.12%)
Dec 27, 2023	8.300	8.410	8.113	8.220	227,147	+0.06(+0.74%)
Dec 26, 2023	8.060	8.170	7.960	8.160	184,211	+0.15(+1.87%)
Dec 22, 2023	8.020	8.305	7.700	8.010	277,104	-0.01(-0.12%)
Dec 21, 2023	7.710	8.025	7.680	8.020	222,411	+0.42(+5.53%)
Dec 20, 2023	7.600	7.900	7.510	7.600	376,731	+0.03(+0.40%)
Dec 19, 2023	7.270	7.590	7.160	7.570	378,578	+0.40(+5.58%)
Dec 18, 2023	7.410	7.450	7.070	7.170	379,370	-0.11(-1.51%)
Dec 15, 2023	7.890	7.895	7.170	7.280	1,005,202	-0.60(-7.61%)
Dec 14, 2023	7.760	8.230	7.730	7.880	399,965	+0.31(+4.10%)
Dec 13, 2023	7.200	7.580	7.030	7.570	297,303	+0.38(+5.29%)
Dec 12, 2023	7.260	7.335	7.115	7.190	196,872	-0.10(-1.37%)
Dec 11, 2023	7.410	7.440	7.172	7.290	279,486	-0.13(-1.75%)
Dec 08, 2023	7.700	7.855	7.400	7.420	241,490	-0.31(-4.01%)
Dec 07, 2023	7.370	7.820	7.110	7.730	462,991	+0.39(+5.31%)
Dec 06, 2023	7.750	7.860	7.190	7.340	457,217	-0.33(-4.30%)
Dec 05, 2023	8.340	8.360	7.520	7.670	478,672	-0.74(-8.80%)
Dec 04, 2023	8.250	8.580	8.210	8.410	252,342	+0.11(+1.33%)
Dec 01, 2023	8.000	8.460	7.990	8.300	250,217	+0.24(+2.98%)
Nov 30, 2023	8.050	8.340	7.840	8.060	388,260	+0.08(+1.00%)
Nov 29, 2023	8.040	8.340	7.900	7.980	182,511	+0.00(+0.00%)
Nov 28, 2023	8.100	8.165	7.950	7.980	155,576	-0.16(-1.97%)
Nov 27, 2023	8.140	8.390	8.060	8.140	247,991	-0.13(-1.57%)
Nov 24, 2023	8.140	8.383	8.140	8.270	120,821	+0.07(+0.85%)
Nov 22, 2023	8.020	8.270	8.020	8.200	285,116	+0.30(+3.80%)
Nov 21, 2023	7.850	7.970	7.680	7.900	273,292	-0.01(-0.13%)
Nov 20, 2023	7.800	8.120	7.750	7.910	422,292	-0.05(-0.63%)
Nov 17, 2023	7.530	7.980	7.480	7.960	360,152	+0.49(+6.56%)
Nov 16, 2023	7.520	7.560	7.210	7.470	403,213	-0.06(-0.80%)
Nov 15, 2023	7.680	7.820	7.255	7.530	566,260	-0.30(-3.83%)
Nov 14, 2023	7.030	8.040	7.030	7.830	759,111	+0.99(+14.47%)
Nov 13, 2023	6.430	6.900	6.380	6.840	447,448	+0.44(+6.87%)
Nov 10, 2023	6.210	6.480	6.090	6.400	296,878	+0.23(+3.73%)
Nov 09, 2023	6.920	6.940	6.135	6.170	598,641	-0.73(-10.58%)
Nov 08, 2023	7.000	7.409	6.750	6.900	589,709	+0.79(+12.93%)
Nov 07, 2023	6.020	6.250	5.880	6.110	329,945	+0.13(+2.17%)
Nov 06, 2023	5.980	6.060	5.860	5.980	283,059	-0.03(-0.50%)
Nov 03, 2023	5.850	6.149	5.850	6.010	321,336	+0.34(+6.00%)
Nov 02, 2023	5.690	5.790	5.510	5.670	227,645	+0.10(+1.80%)
Nov 01, 2023	5.600	5.655	5.480	5.570	314,858	-0.06(-1.07%)
Oct 31, 2023	5.440	5.690	5.430	5.630	336,947	+0.21(+3.87%)
Oct 30, 2023	5.380	5.440	5.270	5.420	357,667	+0.14(+2.65%)
Oct 27, 2023	5.340	5.510	5.220	5.280	385,630	-0.11(-2.04%)
Oct 26, 2023	5.140	5.420	5.085	5.390	492,087	+0.25(+4.86%)
Oct 25, 2023	5.380	5.380	5.070	5.140	288,877	-0.29(-5.34%)
Oct 24, 2023	5.570	5.640	5.280	5.430	407,928	-0.09(-1.63%)
Oct 23, 2023	5.520	5.630	5.350	5.520	338,016	-0.07(-1.25%)
Oct 20, 2023	5.590	5.810	5.480	5.590	573,469	+0.04(+0.72%)
Oct 19, 2023	5.200	5.655	5.200	5.550	588,593	+0.30(+5.71%)
Oct 18, 2023	5.340	5.415	5.180	5.250	402,984	-0.16(-2.96%)
Oct 17, 2023	5.400	5.540	5.310	5.410	658,832	-0.07(-1.28%)
Oct 16, 2023	5.470	5.670	5.270	5.480	955,931	+0.07(+1.29%)
Oct 13, 2023	5.420	5.490	5.310	5.410	524,655	+0.05(+0.93%)
Oct 12, 2023	5.500	5.510	5.240	5.360	383,906	-0.14(-2.55%)
Oct 11, 2023	5.770	5.800	5.380	5.500	316,302	-0.28(-4.84%)
Oct 10, 2023	5.600	5.890	5.600	5.780	303,130	+0.19(+3.40%)
Oct 09, 2023	5.530	5.630	5.480	5.590	230,061	-0.03(-0.53%)
Oct 06, 2023	5.440	5.710	5.360	5.620	511,616	+0.14(+2.55%)
Oct 05, 2023	5.690	5.720	5.250	5.480	511,273	-0.24(-4.20%)
Oct 04, 2023	5.500	5.720	5.455	5.720	481,931	+0.19(+3.44%)
Oct 03, 2023	6.180	6.225	5.510	5.530	381,495	-0.74(-11.80%)
Oct 02, 2023	6.500	6.520	6.250	6.270	521,530	-0.22(-3.39%)
Sep 29, 2023	6.620	6.620	6.490	6.490	276,569	-0.08(-1.22%)
Sep 28, 2023	6.560	6.695	6.480	6.570	345,406	-0.01(-0.15%)
Sep 27, 2023	6.690	6.815	6.500	6.580	293,302	-0.06(-0.90%)
Sep 26, 2023	6.610	6.895	6.490	6.640	343,762	-0.17(-2.50%)
Sep 25, 2023	6.860	6.920	6.770	6.810	407,779	-0.09(-1.30%)
Sep 22, 2023	6.770	6.910	6.650	6.900	450,262	+0.14(+2.07%)
Sep 21, 2023	6.900	6.990	6.725	6.760	429,679	-0.25(-3.57%)
Sep 20, 2023	7.230	7.230	7.000	7.010	365,036	-0.16(-2.23%)
Sep 19, 2023	7.520	7.599	7.155	7.170	326,036	-0.37(-4.91%)
Sep 18, 2023	7.770	7.770	7.450	7.540	333,724	-0.25(-3.21%)
Sep 15, 2023	7.740	7.905	7.480	7.790	896,198	+0.02(+0.26%)
Sep 14, 2023	7.930	8.095	7.740	7.770	388,722	-0.11(-1.40%)
Sep 13, 2023	7.870	8.055	7.750	7.880	417,842	+0.01(+0.13%)
Sep 12, 2023	7.790	8.095	7.720	7.870	372,800	+0.03(+0.38%)
Sep 11, 2023	8.200	8.295	7.800	7.840	480,754	-0.19(-2.37%)
Sep 08, 2023	8.200	8.400	7.880	8.030	626,164	-0.19(-2.31%)
Sep 07, 2023	8.540	8.630	8.130	8.220	436,608	-0.44(-5.08%)
Sep 06, 2023	8.820	8.990	8.575	8.660	472,199	-0.05(-0.57%)
Sep 05, 2023	9.170	9.290	8.601	8.710	642,703	-1.08(-11.03%)
Sep 01, 2023	9.740	9.955	9.680	9.790	376,239	+0.14(+1.45%)
Aug 31, 2023	9.950	10.22	9.590	9.650	411,052	-0.45(-4.46%)
Aug 30, 2023	10.22	10.46	10.08	10.10	509,699	-0.11(-1.08%)
Aug 29, 2023	9.780	10.33	9.780	10.21	420,954	+0.42(+4.29%)
Aug 28, 2023	9.540	10.04	9.540	9.790	843,628	+0.31(+3.27%)
Aug 25, 2023	9.600	9.770	9.400	9.480	1,378,389	-0.11(-1.15%)
Aug 24, 2023	9.450	9.749	9.340	9.590	697,695	-0.42(-4.20%)
Aug 23, 2023	10.70	10.70	9.870	10.01	727,848	-0.74(-6.88%)
Aug 22, 2023	10.61	10.99	10.28	10.75	843,643	+0.73(+7.29%)
Aug 21, 2023	10.19	10.82	9.860	10.02	729,648	-0.23(-2.24%)
Aug 18, 2023	10.01	10.55	10.00	10.25	572,178	+0.16(+1.59%)
Aug 17, 2023	10.26	10.59	10.07	10.09	522,718	-0.12(-1.18%)
Aug 16, 2023	11.08	11.16	10.17	10.21	647,097	-0.93(-8.35%)
Aug 15, 2023	11.00	11.88	10.78	11.14	745,524	-0.57(-4.87%)
Aug 14, 2023	12.65	12.65	11.43	11.71	706,200	-1.13(-8.80%)
Aug 11, 2023	12.26	12.97	11.72	12.84	267,870	+0.59(+4.82%)
Aug 10, 2023	11.90	12.69	10.76	12.25	490,856	-0.02(-0.16%)
Aug 09, 2023	15.76	15.81	11.81	12.27	1,232,301	-4.76(-27.95%)
Aug 08, 2023	16.90	17.24	16.74	17.03	183,779	+0.07(+0.41%)
Aug 07, 2023	16.78	16.98	16.56	16.96	87,707	+0.22(+1.31%)
Aug 04, 2023	17.33	17.37	16.72	16.74	167,541	-0.62(-3.57%)
Aug 03, 2023	17.34	17.61	17.27	17.36	101,724	-0.02(-0.12%)
Aug 02, 2023	16.81	17.47	16.80	17.38	134,217	+0.35(+2.06%)
Aug 01, 2023	16.90	17.16	16.83	17.03	150,250	-0.14(-0.82%)
Jul 31, 2023	16.32	17.22	16.32	17.17	250,316	+0.86(+5.27%)
Jul 28, 2023	16.51	16.57	16.16	16.31	147,023	+0.00(+0.00%)
Jul 27, 2023	16.94	17.04	16.18	16.31	122,234	-0.47(-2.80%)
Jul 26, 2023	16.72	16.99	16.69	16.78	297,042	+0.10(+0.60%)
Jul 25, 2023	16.79	16.89	16.56	16.68	205,779	-0.21(-1.24%)
Jul 24, 2023	16.68	17.26	16.68	16.89	134,080	+0.18(+1.08%)
Jul 21, 2023	16.62	17.32	16.52	16.71	156,581	+0.19(+1.15%)
Jul 20, 2023	16.47	17.09	16.16	16.52	177,389	-0.02(-0.12%)
Jul 19, 2023	16.44	16.87	16.29	16.54	190,915	+0.13(+0.79%)
Jul 18, 2023	17.17	17.68	16.39	16.41	181,809	-0.64(-3.75%)
Jul 17, 2023	16.38	17.11	16.35	17.05	145,965	+0.66(+4.03%)
Jul 14, 2023	16.00	16.44	16.00	16.39	94,748	+0.33(+2.05%)
Jul 13, 2023	16.24	16.30	15.94	16.06	180,480	-0.13(-0.80%)
Jul 12, 2023	16.84	16.84	16.18	16.19	128,710	-0.50(-3.00%)
Jul 11, 2023	16.54	16.81	16.40	16.69	109,502	+0.19(+1.15%)
Jul 10, 2023	15.95	16.62	15.95	16.50	165,376	+0.49(+3.06%)
Jul 07, 2023	15.93	16.29	15.93	16.01	85,492	+0.13(+0.82%)
Jul 06, 2023	15.60	15.91	15.43	15.88	145,805	+0.11(+0.70%)
Jul 05, 2023	16.18	16.18	15.74	15.77	176,144	-0.45(-2.77%)
Jul 03, 2023	16.48	16.56	16.13	16.22	68,111	-0.28(-1.70%)
Jun 30, 2023	16.35	16.92	16.29	16.50	208,496	+0.31(+1.91%)
Jun 29, 2023	16.56	16.95	16.17	16.19	214,957	-0.37(-2.23%)
Jun 28, 2023	16.38	16.60	16.08	16.56	98,438	+0.25(+1.53%)
Jun 27, 2023	16.20	16.45	16.01	16.31	154,105	+0.13(+0.80%)
Jun 26, 2023	15.92	16.39	15.77	16.18	164,485	+0.19(+1.19%)
Jun 23, 2023	15.98	16.18	15.85	15.99	489,307	-0.21(-1.30%)
Jun 22, 2023	16.70	16.70	16.00	16.20	254,665	-0.48(-2.88%)
Jun 21, 2023	16.83	17.07	16.62	16.68	153,782	-0.21(-1.24%)
Jun 20, 2023	16.80	17.05	16.21	16.89	264,081	-0.30(-1.75%)
Jun 16, 2023	17.76	17.77	16.98	17.19	504,422	-0.39(-2.22%)

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

Agiliti Inc (NY: AGTI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Agiliti Inc (NY: AGTI )

Historical Prices

Sections

Services