Dark

AGTI
Agiliti, Inc.
stock NYSE

Inactive

May 6, 2024

10.05USD-0.495%(-0.05)26,512,214

Pre-market

0.00USD-100.000%(-10.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-06	10.1000	10.1000	10.0500	10.0500	-0.495%	26,512,214	0.000%
2024-05-03	10.1200	10.1300	10.0700	10.1000	+0.398%	3,975,034	-0.495%
2024-05-02	10.1000	10.1500	10.0400	10.0600	-0.396%	8,457,572	-0.099%
2024-05-01	10.1500	10.1700	10.0900	10.1000	-0.493%	3,011,796	-0.495%
2024-04-30	10.1000	10.2700	10.1000	10.1500	+0.296%	2,334,429	-0.985%
2024-04-29	10.0500	10.1300	10.0500	10.1200	+0.697%	1,389,844	-0.692%
2024-04-26	10.0500	10.0600	10.0400	10.0500	+0.100%	1,133,267	0.000%
2024-04-25	10.0700	10.0800	10.0400	10.0400	-0.594%	1,239,422	+0.100%
2024-04-24	10.0400	10.1100	10.0400	10.1000	+0.598%	1,181,624	-0.495%
2024-04-23	10.0500	10.0700	10.0400	10.0400	-0.100%	1,619,958	+0.100%
2024-04-22	10.0500	10.0600	10.0300	10.0500	+0.100%	902,696	0.000%
2024-04-19	10.0200	10.0500	10.0200	10.0400	0.000%	515,408	+0.100%
2024-04-18	10.0300	10.0700	10.0200	10.0400	+0.100%	1,543,856	+0.100%
2024-04-17	10.0300	10.0500	10.0100	10.0300	+0.100%	1,588,121	+0.199%
2024-04-16	10.0400	10.0500	10.0100	10.0200	-0.199%	1,244,418	+0.299%
2024-04-15	10.0500	10.0900	10.0300	10.0400	-0.100%	6,895,428	+0.100%
2024-04-12	10.0200	10.0600	10.0100	10.0500	+0.299%	398,510	0.000%
2024-04-11	10.0500	10.0600	10.0050	10.0200	-0.199%	1,842,221	+0.299%
2024-04-10	10.0300	10.0700	10.0300	10.0400	-0.298%	3,580,091	+0.100%
2024-04-09	10.0400	10.0800	10.0400	10.0700	+0.399%	426,586	-0.199%
2024-04-08	10.0600	10.0900	10.0200	10.0300	-0.100%	450,255	+0.199%
2024-04-05	10.0000	10.1300	10.0000	10.0400	+0.400%	1,316,557	+0.100%
2024-04-04	10.0800	10.0900	9.9800	10.0000	-0.498%	688,068	+0.500%
2024-04-03	10.0600	10.0850	10.0350	10.0500	-0.298%	592,685	0.000%
2024-04-02	10.0900	10.1000	10.0550	10.0800	-0.099%	756,678	-0.298%
2024-04-01	10.1200	10.1300	10.0450	10.0900	-0.296%	1,221,387	-0.396%
2024-03-28	10.1000	10.1600	10.1000	10.1200	0.000%	289,025	-0.692%
2024-03-27	10.1800	10.1800	10.1100	10.1200	-0.492%	707,790	-0.692%
2024-03-26	10.1400	10.1900	10.1300	10.1700	+0.395%	1,537,309	-1.180%
2024-03-25	10.1500	10.1950	10.1300	10.1300	-0.393%	961,438	-0.790%
2024-03-22	10.1200	10.1900	10.1000	10.1700	+0.593%	1,146,874	-1.180%
2024-03-21	10.1100	10.1800	10.1100	10.1100	-0.197%	976,043	-0.593%
2024-03-20	10.0700	10.1600	10.0650	10.1300	+0.198%	1,493,397	-0.790%
2024-03-19	10.0400	10.1800	10.0200	10.1100	+0.397%	1,171,136	-0.593%
2024-03-18	9.9600	10.1000	9.9500	10.0700	+1.104%	3,527,295	-0.199%
2024-03-15	9.9400	9.9600	9.9400	9.9600	+0.201%	765,103	+0.904%
2024-03-14	9.9500	9.9600	9.9200	9.9400	0.000%	1,027,558	+1.107%
2024-03-13	9.9400	9.9800	9.9400	9.9400	0.000%	2,251,495	+1.107%
2024-03-12	9.9400	9.9500	9.9200	9.9400	0.000%	555,112	+1.107%
2024-03-11	9.9200	9.9400	9.9100	9.9400	+0.303%	759,717	+1.107%
2024-03-08	9.9100	9.9250	9.9000	9.9100	+0.101%	2,574,180	+1.413%
2024-03-07	9.9000	9.9300	9.9000	9.9000	-0.101%	941,105	+1.515%
2024-03-06	9.9000	9.9250	9.8900	9.9100	+0.304%	1,577,374	+1.413%
2024-03-05	9.8900	9.9075	9.8800	9.8800	-0.101%	694,442	+1.721%
2024-03-04	9.8900	9.9100	9.8800	9.8900	-0.101%	613,593	+1.618%
2024-03-01	9.8700	9.9050	9.8600	9.9000	+0.304%	2,152,763	+1.515%
2024-02-29	9.8700	9.8800	9.8500	9.8700	0.000%	2,842,684	+1.824%
2024-02-28	9.8700	9.8800	9.8400	9.8700	-0.101%	5,517,856	+1.824%
2024-02-27	9.8800	9.8800	9.8600	9.8800	+0.203%	6,036,150	+1.721%
2024-02-26	9.8800	9.9000	9.8500	9.8600	+29.058%	31,049,573	+1.927%
2024-02-23	7.4000	7.7800	7.3000	7.6400	+3.523%	230,079	+31.545%
2024-02-22	7.4600	7.5700	7.3200	7.3800	-1.205%	181,104	+36.179%
2024-02-21	7.6200	7.6845	7.3900	7.4700	-3.488%	179,641	+34.538%
2024-02-20	7.7600	7.9200	7.5900	7.7400	-2.396%	188,672	+29.845%
2024-02-16	7.4900	8.0000	7.3200	7.9300	+3.255%	241,835	+26.734%
2024-02-15	7.4100	7.6900	7.3850	7.6800	+5.495%	263,234	+30.859%
2024-02-14	7.2900	7.3100	7.1550	7.2800	+2.680%	200,695	+38.049%
2024-02-13	7.1200	7.2700	6.9700	7.0900	-5.087%	252,213	+41.749%
2024-02-12	7.2300	7.5500	7.2300	7.4700	+3.894%	217,603	+34.538%
2024-02-09	6.9900	7.2100	6.9200	7.1900	+3.752%	188,467	+39.777%
2024-02-08	6.8200	6.9300	6.7701	6.9300	+1.168%	158,034	+45.022%
2024-02-07	6.9700	6.9700	6.8100	6.8500	-1.154%	168,349	+46.715%
2024-02-06	6.7300	7.0150	6.5200	6.9300	+2.515%	219,687	+45.022%
2024-02-05	7.0900	7.1900	6.7400	6.7600	-6.630%	288,926	+48.669%
2024-02-02	6.9600	7.2500	6.8400	7.2400	+2.260%	251,749	+38.812%
2024-02-01	7.1500	7.1500	6.8100	7.0800	-0.141%	261,592	+41.949%
2024-01-31	7.4500	7.6000	7.0000	7.0900	-4.832%	346,766	+41.749%
2024-01-30	7.4500	7.5900	7.4100	7.4500	-1.194%	158,476	+34.899%
2024-01-29	7.3500	7.5800	7.2500	7.5400	+2.446%	181,050	+33.289%
2024-01-26	7.4300	7.5150	7.2400	7.3600	+0.136%	153,376	+36.549%
2024-01-25	7.3500	7.4300	7.2300	7.3500	+2.225%	177,474	+36.735%
2024-01-24	7.3700	7.3700	7.1288	7.1900	-0.964%	154,658	+39.777%
2024-01-23	7.4800	7.5500	7.1400	7.2600	-0.955%	213,424	+38.430%
2024-01-22	7.0200	7.3500	7.0000	7.3300	+6.078%	264,540	+37.108%
2024-01-19	6.9700	6.9700	6.5750	6.9100	+0.876%	306,140	+45.441%
2024-01-18	6.7700	6.8700	6.6200	6.8500	+2.699%	242,142	+46.715%
2024-01-17	6.7100	6.8600	6.5500	6.6700	-2.770%	256,783	+50.675%
2024-01-16	7.2900	7.2900	6.8000	6.8600	-5.118%	257,361	+46.501%
2024-01-12	7.5400	7.6850	7.1600	7.2300	-1.633%	194,867	+39.004%
2024-01-11	7.5500	7.5500	7.1950	7.3500	-3.034%	231,217	+36.735%
2024-01-10	7.4100	7.7100	7.3500	7.5800	+2.432%	265,766	+32.586%
2024-01-09	7.8700	8.0600	7.3000	7.4000	-7.615%	439,055	+35.811%
2024-01-08	8.0200	8.1969	7.9750	8.0100	-0.497%	341,847	+25.468%
2024-01-05	7.8400	8.4200	7.8300	8.0500	+1.641%	397,355	+24.845%
2024-01-04	7.8600	8.1900	7.8000	7.9200	+7.463%	301,317	+26.894%
2024-01-03	7.7000	7.7000	7.3500	7.3700	-4.903%	305,146	+36.364%
2024-01-02	7.8800	8.2200	7.6900	7.7500	-2.146%	317,383	+29.677%
2023-12-29	8.2200	8.2200	7.7600	7.9200	-3.532%	276,581	+26.894%
2023-12-28	8.2000	8.3500	8.1100	8.2100	-0.122%	167,063	+22.412%
2023-12-27	8.3000	8.4100	8.1125	8.2200	+0.735%	227,147	+22.263%
2023-12-26	8.0600	8.1700	7.9600	8.1600	+1.873%	184,211	+23.162%
2023-12-22	8.0200	8.3050	7.7000	8.0100	-0.125%	277,104	+25.468%
2023-12-21	7.7100	8.0250	7.6803	8.0200	+5.526%	222,411	+25.312%
2023-12-20	7.6000	7.9000	7.5100	7.6000	+0.396%	376,731	+32.237%
2023-12-19	7.2700	7.5900	7.1600	7.5700	+5.579%	378,578	+32.761%
2023-12-18	7.4100	7.4500	7.0700	7.1700	-1.511%	379,382	+40.167%
2023-12-15	7.8900	7.8950	7.1700	7.2800	-7.614%	1,005,202	+38.049%
2023-12-14	7.7600	8.2300	7.7300	7.8800	+4.095%	399,966	+27.538%
2023-12-13	7.2000	7.5800	7.0300	7.5700	+5.285%	297,303	+32.761%
2023-12-12	7.2600	7.3350	7.1150	7.1900	-1.372%	196,872	+39.777%
2023-12-11	7.4100	7.4400	7.1722	7.2900	-1.752%	279,899	+37.860%
2023-12-08	7.7000	7.8550	7.4000	7.4200	-4.010%	241,490	+35.445%
2023-12-07	7.3700	7.8200	7.1100	7.7300	+5.313%	462,991	+30.013%
2023-12-06	7.7500	7.8598	7.1900	7.3400	-4.302%	457,217	+36.921%
2023-12-05	8.3400	8.3600	7.5200	7.6700	-8.799%	478,672	+31.030%
2023-12-04	8.2500	8.5800	8.2100	8.4100	+1.325%	252,342	+19.501%
2023-12-01	8.0000	8.4600	7.9900	8.3000	+2.978%	250,217	+21.084%
2023-11-30	8.0500	8.3400	7.8400	8.0600	+1.003%	388,460	+24.690%
2023-11-29	8.0400	8.3400	7.9000	7.9800	0.000%	182,511	+25.940%
2023-11-28	8.1000	8.1650	7.9500	7.9800	-1.966%	155,577	+25.940%
2023-11-27	8.1400	8.3900	8.0600	8.1400	-1.572%	248,445	+23.464%
2023-11-24	8.1400	8.3832	8.1400	8.2700	+0.854%	120,821	+21.524%
2023-11-22	8.0200	8.2700	8.0200	8.2000	+3.797%	285,116	+22.561%
2023-11-21	7.8500	7.9700	7.6800	7.9000	-0.126%	273,292	+27.215%
2023-11-20	7.8000	8.1200	7.7500	7.9100	-0.628%	422,322	+27.054%
2023-11-17	7.5300	7.9800	7.4800	7.9600	+6.560%	360,152	+26.256%
2023-11-16	7.5200	7.5600	7.2100	7.4700	-0.797%	403,213	+34.538%
2023-11-15	7.6800	7.8200	7.2550	7.5300	-3.831%	566,849	+33.466%
2023-11-14	7.0300	8.0400	7.0300	7.8300	+14.474%	759,123	+28.352%
2023-11-13	6.4300	6.9000	6.3800	6.8400	+6.875%	447,494	+46.930%
2023-11-10	6.2100	6.4800	6.0900	6.4000	+3.728%	296,878	+57.031%
2023-11-09	6.9200	6.9400	6.1350	6.1700	-10.580%	598,641	+62.885%
2023-11-08	7.0000	7.4094	6.7500	6.9000	+12.930%	589,739	+45.652%
2023-11-07	6.0200	6.2500	5.8800	6.1100	+2.174%	329,948	+64.484%
2023-11-06	5.9800	6.0600	5.8600	5.9800	-0.499%	283,059	+68.060%
2023-11-03	5.8500	6.1493	5.8500	6.0100	+5.996%	321,336	+67.221%
2023-11-02	5.6900	5.7900	5.5100	5.6700	+1.795%	227,645	+77.249%
2023-11-01	5.6000	5.6550	5.4800	5.5700	-1.066%	314,858	+80.431%
2023-10-31	5.4400	5.6900	5.4300	5.6300	+3.875%	336,949	+78.508%
2023-10-30	5.3800	5.4400	5.2700	5.4200	+2.652%	357,650	+85.424%
2023-10-27	5.3400	5.5100	5.2200	5.2800	-2.041%	385,630	+90.341%
2023-10-26	5.1400	5.4200	5.0850	5.3900	+4.864%	492,087	+86.456%
2023-10-25	5.3800	5.3800	5.0700	5.1400	-5.341%	288,877	+95.525%
2023-10-24	5.5700	5.6400	5.2797	5.4300	-1.630%	407,928	+85.083%
2023-10-23	5.5200	5.6300	5.3500	5.5200	-1.252%	338,016	+82.065%
2023-10-20	5.5900	5.8100	5.4800	5.5900	+0.721%	573,469	+79.785%
2023-10-19	5.2000	5.6550	5.2000	5.5500	+5.714%	588,593	+81.081%
2023-10-18	5.3400	5.4150	5.1800	5.2500	-2.957%	402,984	+91.429%
2023-10-17	5.4000	5.5400	5.3100	5.4100	-1.277%	658,832	+85.767%
2023-10-16	5.4700	5.6700	5.2700	5.4800	+1.294%	955,931	+83.394%
2023-10-13	5.4200	5.4900	5.3100	5.4100	+0.933%	524,655	+85.767%
2023-10-12	5.5000	5.5100	5.2400	5.3600	-2.545%	383,906	+87.500%
2023-10-11	5.7700	5.8000	5.3800	5.5000	-4.844%	316,302	+82.727%
2023-10-10	5.6000	5.8900	5.6000	5.7800	+3.399%	303,130	+73.875%
2023-10-09	5.5300	5.6300	5.4800	5.5900	-0.534%	230,061	+79.785%
2023-10-06	5.4400	5.7100	5.3600	5.6200	+2.555%	511,616	+78.826%
2023-10-05	5.6900	5.7200	5.2500	5.4800	-4.196%	511,402	+83.394%
2023-10-04	5.5000	5.7200	5.4550	5.7200	+3.436%	481,931	+75.699%
2023-10-03	6.1800	6.2250	5.5100	5.5300	-11.802%	381,849	+81.736%
2023-10-02	6.5000	6.5200	6.2500	6.2700	-3.390%	521,530	+60.287%
2023-09-29	6.6200	6.6200	6.4900	6.4900	-1.218%	276,569	+54.854%
2023-09-28	6.5600	6.6950	6.4800	6.5700	-0.152%	345,406	+52.968%
2023-09-27	6.6900	6.8150	6.5000	6.5800	-0.904%	293,302	+52.736%
2023-09-26	6.6100	6.8950	6.4900	6.6400	-2.496%	343,762	+51.355%
2023-09-25	6.8600	7.1262	6.7400	6.8100	-1.304%	407,779	+47.577%
2023-09-22	6.7700	6.9100	6.6500	6.9000	+2.071%	450,262	+45.652%
2023-09-21	6.9000	6.9897	6.7250	6.7600	-3.566%	429,679	+48.669%
2023-09-20	7.2300	7.2300	7.0000	7.0100	-2.232%	365,036	+43.367%
2023-09-19	7.5200	7.5989	7.1550	7.1700	-4.907%	326,036	+40.167%
2023-09-18	7.7700	7.7700	7.4500	7.5400	-3.209%	333,724	+33.289%
2023-09-15	7.7400	7.9050	7.4800	7.7900	+0.257%	896,198	+29.012%
2023-09-14	7.9300	8.0950	7.7400	7.7700	-1.396%	388,722	+29.344%
2023-09-13	7.8700	8.0550	7.7500	7.8800	+0.127%	417,842	+27.538%
2023-09-12	7.7900	8.0950	7.7200	7.8700	+0.383%	372,800	+27.700%
2023-09-11	8.2000	8.2950	7.8000	7.8400	-2.366%	480,854	+28.189%
2023-09-08	8.2000	8.4000	7.8800	8.0300	-2.311%	626,164	+25.156%
2023-09-07	8.5400	8.6300	8.1300	8.2200	-5.081%	436,608	+22.263%
2023-09-06	8.8200	8.9900	8.5750	8.6600	-0.574%	472,199	+16.051%
2023-09-05	9.1700	9.2900	8.6009	8.7100	-11.032%	642,703	+15.385%
2023-09-01	9.7400	9.9550	9.6801	9.7900	+1.451%	376,239	+2.656%
2023-08-31	9.9500	10.2250	9.5900	9.6500	-4.455%	411,052	+4.145%
2023-08-30	10.2200	10.4550	10.0800	10.1000	-1.077%	509,699	-0.495%
2023-08-29	9.7800	10.3300	9.7800	10.2100	+4.290%	420,954	-1.567%
2023-08-28	9.5400	10.0400	9.5400	9.7900	+3.270%	843,628	+2.656%
2023-08-25	9.6000	9.7700	9.4000	9.4800	-1.147%	1,378,389	+6.013%
2023-08-24	9.4500	9.7490	9.3400	9.5900	-4.196%	697,705	+4.797%
2023-08-23	10.7000	10.7000	9.8700	10.0100	-6.884%	727,888	+0.400%
2023-08-22	10.6100	10.9900	10.2800	10.7500	+7.285%	843,643	-6.512%
2023-08-21	10.1900	10.8200	9.8600	10.0200	-2.244%	729,648	+0.299%
2023-08-18	10.0100	10.5500	10.0000	10.2500	+1.586%	572,178	-1.951%
2023-08-17	10.2600	10.5900	10.0700	10.0900	-1.175%	522,718	-0.396%
2023-08-16	11.0800	11.1600	10.1700	10.2100	-8.348%	647,097	-1.567%
2023-08-15	11.0000	11.8800	10.7800	11.1400	-4.868%	745,591	-9.785%
2023-08-14	12.6500	12.6500	11.4250	11.7100	-8.801%	706,210	-14.176%
2023-08-11	12.2600	12.9700	11.7200	12.8400	+4.816%	267,870	-21.729%
2023-08-10	11.9000	12.6900	10.7600	12.2500	-0.163%	490,856	-17.959%
2023-08-09	15.7600	15.8100	11.8150	12.2700	-27.951%	1,232,301	-18.093%
2023-08-08	16.9000	17.2400	16.7400	17.0300	+0.413%	183,779	-40.986%
2023-08-07	16.7800	16.9850	16.5600	16.9600	+1.314%	87,707	-40.743%
2023-08-04	17.3300	17.3700	16.7200	16.7400	-3.571%	167,541	-39.964%
2023-08-03	17.3400	17.6050	17.2650	17.3600	-0.115%	101,724	-42.108%
2023-08-02	16.8100	17.4700	16.8000	17.3800	+2.055%	134,217	-42.175%
2023-08-01	16.9000	17.1600	16.8300	17.0300	-0.815%	150,250	-40.986%
2023-07-31	16.3200	17.2200	16.3200	17.1700	+5.273%	250,316	-41.468%
2023-07-28	16.5100	16.5700	16.1600	16.3100	0.000%	147,023	-38.381%
2023-07-27	16.9400	17.0400	16.1800	16.3100	-2.801%	122,234	-38.381%
2023-07-26	16.7200	16.9900	16.6900	16.7800	+0.600%	297,042	-40.107%
2023-07-25	16.7900	16.8850	16.5600	16.6800	-1.243%	205,779	-39.748%
2023-07-24	16.6800	17.2600	16.6800	16.8900	+1.077%	134,080	-40.497%
2023-07-21	16.6200	17.3200	16.5200	16.7100	+1.150%	156,581	-39.856%
2023-07-20	16.4700	17.0850	16.1550	16.5200	-0.121%	177,389	-39.165%
2023-07-19	16.4400	16.8700	16.2900	16.5400	+0.792%	190,915	-39.238%
2023-07-18	17.1700	17.6800	16.3900	16.4100	-3.754%	181,809	-38.757%
2023-07-17	16.3800	17.1100	16.3500	17.0500	+4.027%	145,965	-41.056%
2023-07-14	16.0000	16.4400	16.0000	16.3900	+2.055%	94,748	-38.682%
2023-07-13	16.2400	16.3000	15.9400	16.0600	-0.803%	180,480	-37.422%
2023-07-12	16.8400	16.8400	16.1800	16.1900	-2.996%	128,710	-37.925%
2023-07-11	16.5400	16.8100	16.4000	16.6900	+1.152%	109,512	-39.784%
2023-07-10	15.9500	16.6200	15.9500	16.5000	+3.061%	165,376	-39.091%
2023-07-07	15.9300	16.2900	15.9300	16.0100	+0.819%	85,492	-37.227%
2023-07-06	15.6000	15.9100	15.4300	15.8800	+0.698%	145,805	-36.713%
2023-07-05	16.1800	16.1800	15.7400	15.7700	-2.774%	176,144	-36.271%
2023-07-03	16.4800	16.5600	16.1300	16.2200	-1.697%	68,111	-38.039%
2023-06-30	16.3500	16.9200	16.2900	16.5000	+1.915%	208,496	-39.091%
2023-06-29	16.5600	16.9500	16.1700	16.1900	-2.234%	214,957	-37.925%
2023-06-28	16.3800	16.6000	16.0800	16.5600	+1.533%	98,438	-39.312%
2023-06-27	16.2000	16.4450	16.0100	16.3100	+0.803%	154,105	-38.381%
2023-06-26	15.9200	16.3900	15.7700	16.1800	+1.188%	164,485	-37.886%
2023-06-23	15.9800	16.1750	15.8500	15.9900	-1.296%	488,174	-37.148%
2023-06-22	16.7000	16.7000	16.0000	16.2000	-2.878%	254,665	-37.963%
2023-06-21	16.8300	17.0750	16.6200	16.6800	-1.243%	153,782	-39.748%
2023-06-20	16.8000	17.0500	16.2100	16.8900	-1.745%	264,082	-40.497%
2023-06-16	17.7600	17.7650	16.9800	17.1900	-2.218%	504,422	-41.536%
2023-06-15	17.4600	17.5900	17.0000	17.5800	+0.515%	175,550	-42.833%
2023-06-14	18.4400	18.6100	17.3400	17.4900	-5.765%	240,781	-42.539%
2023-06-13	18.0400	18.5700	17.9000	18.5600	+2.882%	214,472	-45.851%
2023-06-12	17.5800	18.2100	17.4071	18.0400	+2.384%	153,302	-44.290%
2023-06-09	17.5100	17.6400	17.1700	17.6200	+0.859%	138,476	-42.963%
2023-06-08	17.8900	17.9050	17.3800	17.4700	-2.728%	186,056	-42.473%
2023-06-07	17.6700	18.0450	17.6200	17.9600	+2.511%	183,738	-44.042%
2023-06-06	16.8400	17.6800	16.8400	17.5200	+3.730%	148,738	-42.637%
2023-06-05	16.8600	17.0000	16.4300	16.8900	-1.802%	120,977	-40.497%
2023-06-02	16.7200	17.2200	16.3650	17.2000	+4.814%	227,104	-41.570%
2023-06-01	16.4500	16.5700	16.1600	16.4100	+0.244%	138,323	-38.757%
2023-05-31	17.1800	17.3800	16.2200	16.3700	-5.156%	337,647	-38.607%
2023-05-30	17.5000	17.5500	17.0900	17.2600	-0.404%	207,684	-41.773%
2023-05-26	17.2800	17.4100	16.7900	17.3300	+0.058%	119,345	-42.008%
2023-05-25	17.1200	17.3900	16.8550	17.3200	+0.116%	192,189	-41.975%
2023-05-24	16.9100	17.3300	16.4500	17.3000	+1.585%	179,123	-41.908%
2023-05-23	16.9300	17.3050	16.8600	17.0300	+0.118%	148,303	-40.986%
2023-05-22	16.7000	17.2000	16.5500	17.0100	+2.162%	169,177	-40.917%
2023-05-19	16.3700	16.6850	16.1771	16.6500	+2.651%	136,339	-39.640%
2023-05-18	15.9000	16.4100	15.9000	16.2200	+1.122%	275,133	-38.039%
2023-05-17	16.1800	16.2000	15.8000	16.0400	+0.062%	129,852	-37.344%
2023-05-16	15.8400	16.1286	15.7400	16.0300	+0.250%	127,946	-37.305%
2023-05-15	16.1000	16.3800	15.7250	15.9900	-0.560%	223,182	-37.148%
2023-05-12	16.6900	16.6900	15.4000	16.0800	-2.604%	274,455	-37.500%
2023-05-11	15.9100	16.8000	15.8700	16.5100	+2.040%	223,432	-39.128%
2023-05-10	17.0200	17.0200	14.9700	16.1800	-3.230%	309,904	-37.886%
2023-05-09	16.6600	16.9600	16.4350	16.7200	-0.889%	323,992	-39.892%
2023-05-08	16.4300	16.9000	16.1100	16.8700	+2.616%	132,576	-40.427%
2023-05-05	16.0100	16.5200	15.9700	16.4400	+4.981%	257,553	-38.869%
2023-05-04	16.2200	16.3100	15.5600	15.6600	-4.454%	177,659	-35.824%
2023-05-03	16.2300	16.6400	16.0800	16.3900	+2.182%	310,585	-38.682%
2023-05-02	16.3800	16.5700	15.7500	16.0400	-2.374%	212,274	-37.344%
2023-05-01	16.5700	16.8900	16.2000	16.4300	-1.734%	231,178	-38.831%
2023-04-28	17.1900	17.4800	16.5200	16.7200	-3.241%	201,236	-39.892%
2023-04-27	16.8000	17.4600	16.4000	17.2800	+3.164%	200,047	-41.840%
2023-04-26	17.0900	17.2700	16.6900	16.7500	-3.569%	206,791	-40.000%
2023-04-25	18.0600	18.1600	17.3200	17.3700	-4.926%	178,894	-42.142%
2023-04-24	18.1000	18.6000	17.8500	18.2700	+0.219%	144,885	-44.992%
2023-04-21	17.5500	18.2600	17.3100	18.2300	+4.710%	187,956	-44.871%
2023-04-20	16.7500	17.4800	16.5650	17.4100	+2.593%	166,642	-42.275%
2023-04-19	16.1400	17.0200	16.1400	16.9700	+4.688%	182,343	-40.778%
2023-04-18	16.2600	16.3000	15.7100	16.2100	+0.309%	182,223	-38.001%
2023-04-17	15.9900	16.1800	15.9700	16.1600	+0.937%	139,302	-37.809%
2023-04-14	16.5000	16.5900	15.9000	16.0100	-2.675%	180,470	-37.227%
2023-04-13	16.5000	16.6050	16.3200	16.4500	+0.366%	149,701	-38.906%
2023-04-12	16.6300	16.8500	16.2500	16.3900	-0.546%	153,215	-38.682%
2023-04-11	16.8700	17.1000	16.4500	16.4800	-1.199%	270,990	-39.017%
2023-04-10	16.3100	17.0700	16.2400	16.6800	+1.894%	264,396	-39.748%
2023-04-06	16.1200	16.4800	15.9400	16.3700	+2.698%	88,256	-38.607%
2023-04-05	16.0500	16.1400	15.8600	15.9400	-0.932%	146,229	-36.951%
2023-04-04	16.0200	16.1750	15.8300	16.0900	+1.195%	111,076	-37.539%
2023-04-03	16.0600	16.1000	15.6400	15.9000	-0.501%	124,033	-36.792%
2023-03-31	16.0700	16.0700	15.8300	15.9800	+0.503%	221,484	-37.109%
2023-03-30	16.0300	16.0300	15.5300	15.9000	+0.315%	142,411	-36.792%
2023-03-29	15.5900	15.8700	15.3400	15.8500	+2.855%	173,963	-36.593%
2023-03-28	16.1500	16.4500	15.3100	15.4100	-5.111%	219,505	-34.783%
2023-03-27	16.1500	16.4200	15.8800	16.2400	+2.074%	237,684	-38.116%
2023-03-24	15.6300	15.9600	15.3400	15.9100	+0.696%	183,077	-36.832%
2023-03-23	15.8700	16.2500	15.6500	15.8000	+0.254%	207,664	-36.392%
2023-03-22	15.7000	16.5000	15.4500	15.7600	+0.639%	406,631	-36.231%
2023-03-21	15.3800	15.7900	15.2650	15.6600	+3.915%	272,531	-35.824%
2023-03-20	14.6900	15.2200	14.6900	15.0700	+3.788%	280,747	-33.311%
2023-03-17	14.7700	14.7850	14.3300	14.5200	-2.222%	967,576	-30.785%
2023-03-16	14.3800	15.1700	14.1961	14.8500	+1.782%	362,469	-32.323%
2023-03-15	14.3650	14.9100	14.2000	14.5900	-2.212%	349,110	-31.117%
2023-03-14	15.4000	15.4000	14.4800	14.9200	+0.336%	308,256	-32.641%
2023-03-13	14.4800	15.1750	14.4800	14.8700	+0.270%	284,333	-32.414%
2023-03-10	15.2800	15.6300	14.6800	14.8300	-4.261%	264,498	-32.232%
2023-03-09	16.0400	16.2050	15.3950	15.4900	-3.248%	207,382	-35.119%
2023-03-08	16.7800	16.9328	15.2500	16.0100	-7.135%	609,927	-37.227%
2023-03-07	17.9300	17.9300	16.6800	17.2400	-3.848%	362,401	-41.705%
2023-03-06	18.6400	18.7900	17.3700	17.9300	-3.757%	253,488	-43.949%
2023-03-03	18.8400	18.9000	18.6200	18.6300	-0.693%	121,888	-46.055%
2023-03-02	18.4800	18.8550	18.3200	18.7600	+0.752%	129,995	-46.429%
2023-03-01	19.0500	19.0500	18.4050	18.6200	-2.308%	208,375	-46.026%
2023-02-28	19.4400	19.5950	18.9100	19.0600	-2.106%	152,256	-47.272%
2023-02-27	19.0400	19.4700	18.9975	19.4700	+3.070%	171,026	-48.382%
2023-02-24	19.3300	19.4500	18.3200	18.8900	-4.014%	141,292	-46.797%
2023-02-23	19.0800	19.6850	18.9207	19.6800	+3.633%	188,283	-48.933%
2023-02-22	18.4200	19.1200	18.4200	18.9900	+3.319%	267,173	-47.077%
2023-02-21	18.2100	18.6200	18.1700	18.3800	-0.649%	137,806	-45.321%
2023-02-17	18.4800	18.6300	18.0700	18.5000	+0.217%	141,531	-45.676%
2023-02-16	18.9500	18.9500	18.4400	18.4600	-3.754%	241,862	-45.558%
2023-02-15	18.7400	19.2500	18.5238	19.1800	+1.535%	200,295	-47.602%
2023-02-14	18.6600	19.5100	18.6600	18.8900	+0.800%	161,024	-46.797%
2023-02-13	18.8200	18.9379	18.6200	18.7400	-0.053%	104,376	-46.371%
2023-02-10	18.5800	19.0150	18.5800	18.7500	-0.531%	131,247	-46.400%
2023-02-09	19.3600	19.4200	18.7900	18.8500	-1.874%	133,507	-46.684%
2023-02-08	19.2500	19.6800	19.1000	19.2100	-0.775%	214,956	-47.683%
2023-02-07	19.0500	19.5600	18.8909	19.3600	+1.627%	193,807	-48.089%
2023-02-06	19.2300	19.3550	18.7050	19.0500	-1.090%	248,915	-47.244%
2023-02-03	18.8500	19.3400	18.5900	19.2600	+1.636%	241,981	-47.819%
2023-02-02	18.9600	19.4200	18.6800	18.9500	-0.105%	328,481	-46.966%
2023-02-01	18.3600	19.0650	18.1700	18.9700	+2.818%	312,556	-47.022%
2023-01-31	18.4000	18.6350	18.2600	18.4500	+0.820%	221,299	-45.528%
2023-01-30	18.2700	18.5200	17.9900	18.3000	-0.651%	192,003	-45.082%
2023-01-27	18.1500	18.6350	17.8600	18.4200	+0.491%	507,416	-45.440%
2023-01-26	17.7400	18.4000	17.2500	18.3300	+4.385%	468,944	-45.172%
2023-01-25	16.8700	17.6000	16.6901	17.5600	+3.538%	219,925	-42.768%
2023-01-24	17.5800	17.8400	16.7600	16.9600	-3.691%	180,370	-40.743%
2023-01-23	17.2200	17.7500	16.8314	17.6100	+2.087%	293,967	-42.930%
2023-01-20	17.0000	17.2800	16.7200	17.2500	+2.131%	247,377	-41.739%
2023-01-19	16.3600	16.9200	16.2100	16.8900	+2.675%	166,835	-40.497%
2023-01-18	17.0400	17.4400	16.0900	16.4500	-3.914%	205,341	-38.906%
2023-01-17	16.5600	17.3200	16.5100	17.1200	+3.133%	271,144	-41.297%
2023-01-13	15.6000	16.6600	15.6000	16.6000	+5.464%	212,982	-39.458%
2023-01-12	15.5800	15.7600	15.2900	15.7400	+1.092%	203,349	-36.150%
2023-01-11	15.8500	16.1050	15.1800	15.5700	-1.890%	420,791	-35.453%
2023-01-10	14.9000	16.1600	14.7900	15.8700	+6.439%	267,223	-36.673%
2023-01-09	15.2300	15.5700	14.7910	14.9100	-2.993%	368,346	-32.596%
2023-01-06	15.6400	16.1000	15.1540	15.3700	-5.357%	387,569	-34.613%
2023-01-05	17.1600	17.1600	16.2300	16.2400	-6.344%	280,172	-38.116%
2023-01-04	17.0700	17.3500	16.9700	17.3400	+2.604%	284,701	-42.042%
2023-01-03	16.5200	17.0500	16.3100	16.9000	+3.617%	360,045	-40.533%
2022-12-30	16.2000	16.5000	15.9600	16.3100	-0.061%	205,644	-38.381%
2022-12-29	15.4700	16.3200	15.4700	16.3200	+5.768%	233,323	-38.419%
2022-12-28	15.9800	16.2500	15.4200	15.4300	-3.803%	343,226	-34.867%
2022-12-27	16.9200	16.9300	16.0100	16.0400	-5.257%	221,002	-37.344%
2022-12-23	16.5700	17.2100	16.5700	16.9300	+1.927%	280,434	-40.638%
2022-12-22	16.7700	17.2600	16.0500	16.6100	-1.774%	319,065	-39.494%
2022-12-21	16.8300	17.1400	16.5400	16.9100	+0.715%	573,911	-40.568%
2022-12-20	16.4000	16.9200	16.1800	16.7900	+2.129%	314,183	-40.143%
2022-12-19	16.6800	16.9200	16.3220	16.4400	-2.433%	611,186	-38.869%
2022-12-16	15.9200	17.2600	15.4700	16.8500	+2.307%	7,315,000	-40.356%
2022-12-15	16.8400	17.1000	16.3800	16.4700	-2.660%	548,423	-38.980%
2022-12-14	16.9200	17.3400	16.5000	16.9200	0.000%	417,418	-40.603%
2022-12-13	17.2800	17.5600	16.7600	16.9200	+0.894%	460,128	-40.603%
2022-12-12	16.6400	17.0300	16.3300	16.7700	+1.513%	395,979	-40.072%
2022-12-09	16.5400	17.0800	16.3400	16.5200	-0.840%	448,289	-39.165%
2022-12-08	17.3600	18.0800	16.5700	16.6600	-3.811%	523,581	-39.676%
2022-12-07	18.1300	18.5600	17.0200	17.3200	-4.626%	678,734	-41.975%
2022-12-06	19.6900	20.0500	18.1150	18.1600	-7.911%	762,117	-44.659%
2022-12-05	19.7000	20.1700	19.1500	19.7200	+13.138%	1,807,846	-49.037%
2022-12-02	16.6100	17.7000	16.5800	17.4300	+3.565%	181,414	-42.341%
2022-12-01	16.5000	17.2800	16.5000	16.8300	+1.938%	110,342	-40.285%
2022-11-30	15.4000	16.5200	15.4000	16.5100	+7.417%	154,481	-39.128%
2022-11-29	15.1700	15.6100	15.1450	15.3700	+0.853%	90,002	-34.613%
2022-11-28	14.8900	15.3400	14.8400	15.2400	+1.600%	154,077	-34.055%
2022-11-25	14.8900	15.0800	14.8600	15.0000	+0.874%	37,784	-33.000%
2022-11-23	14.7100	14.9000	14.6150	14.8700	+0.882%	251,487	-32.414%
2022-11-22	14.7800	15.0551	14.4500	14.7400	+0.340%	135,382	-31.818%
2022-11-21	14.3800	14.8250	14.3800	14.6900	+0.824%	117,293	-31.586%
2022-11-18	14.7100	14.8300	14.3604	14.5700	+0.830%	271,714	-31.023%
2022-11-17	14.5900	14.8300	14.3600	14.4500	-2.759%	141,966	-30.450%
2022-11-16	15.6700	15.6700	14.6700	14.8600	-5.290%	106,071	-32.369%
2022-11-15	15.1900	16.5600	14.9400	15.6900	+3.976%	249,454	-35.946%
2022-11-14	14.8900	15.4400	14.5200	15.0900	+0.600%	516,699	-33.400%

.dark-mode .sNSLDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sNSLDg{ color: #333333; background-color: white; border: 2px solid #333333; }AGTIAgiliti, Inc.stock NYSE

AGTI
Agiliti, Inc.
stock NYSE