Argan Inc (NY: AGX )

48.58 USD +1.14 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 52.44 55.48 52.44 53.35 209,609 +1.42(+2.73%)
Mar 30, 2021 50.98 51.99 50.74 51.93 67,955 +0.82(+1.60%)
Mar 29, 2021 50.19 51.41 50.19 51.11 87,251 +0.45(+0.89%)
Mar 26, 2021 51.11 51.11 49.83 50.66 59,400 -0.05(-0.10%)
Mar 25, 2021 49.67 50.90 49.38 50.71 118,809 +0.70(+1.40%)
Mar 24, 2021 51.47 52.72 50.00 50.01 108,445 -0.91(-1.79%)
Mar 23, 2021 52.17 52.45 50.56 50.92 82,721 -1.85(-3.51%)
Mar 22, 2021 52.75 53.28 52.01 52.77 74,085 +0.10(+0.19%)
Mar 19, 2021 51.90 52.87 50.58 52.67 321,300 +0.88(+1.70%)
Mar 18, 2021 52.69 53.15 51.72 51.79 78,583 -1.07(-2.02%)
Mar 17, 2021 53.11 53.11 52.02 52.86 89,284 -0.19(-0.36%)
Mar 16, 2021 53.42 53.70 52.07 53.05 67,725 -0.48(-0.90%)
Mar 15, 2021 54.38 54.40 53.00 53.53 70,056 -0.99(-1.82%)
Mar 12, 2021 53.78 55.37 53.72 54.52 98,500 +0.78(+1.45%)
Mar 11, 2021 53.46 53.94 52.13 53.74 89,774 +0.67(+1.26%)
Mar 10, 2021 51.88 53.13 51.88 53.07 73,262 +1.36(+2.63%)
Mar 09, 2021 51.72 52.35 51.35 51.71 69,194 +0.02(+0.04%)
Mar 08, 2021 51.21 52.02 50.65 51.69 82,157 +0.76(+1.49%)
Mar 05, 2021 50.44 51.15 49.39 50.93 125,100 +1.22(+2.45%)
Mar 04, 2021 51.72 52.47 48.79 49.71 90,489 -1.97(-3.81%)
Mar 03, 2021 51.53 52.49 51.27 51.68 81,112 +0.35(+0.68%)
Mar 02, 2021 51.95 52.12 51.22 51.33 193,077 -0.91(-1.74%)
Mar 01, 2021 50.91 52.48 50.91 52.24 123,252 +2.22(+4.44%)
Feb 26, 2021 50.73 51.59 49.77 50.02 95,000 -0.85(-1.67%)
Feb 25, 2021 50.96 51.95 50.07 50.87 129,273 -0.39(-0.76%)
Feb 24, 2021 49.91 51.28 49.66 51.26 132,231 +1.81(+3.66%)
Feb 23, 2021 48.90 49.95 48.43 49.45 101,638 +0.09(+0.18%)
Feb 22, 2021 48.68 49.36 48.19 49.36 130,952 +0.86(+1.77%)
Feb 19, 2021 49.23 49.49 48.02 48.50 75,400 -0.64(-1.30%)
Feb 18, 2021 45.88 49.79 45.76 49.14 173,924 +3.10(+6.73%)
Feb 17, 2021 44.34 46.44 44.30 46.04 105,131 +1.75(+3.95%)
Feb 16, 2021 45.37 45.39 44.29 44.29 80,547 -0.58(-1.29%)
Feb 12, 2021 44.81 45.18 44.60 44.87 68,500 -0.13(-0.29%)
Feb 11, 2021 45.21 45.91 44.63 45.00 90,239 -0.21(-0.46%)
Feb 10, 2021 45.93 46.05 45.20 45.21 61,698 -0.79(-1.72%)
Feb 09, 2021 46.09 46.59 45.63 46.00 47,560 -0.09(-0.20%)
Feb 08, 2021 45.10 46.24 45.10 46.09 75,235 +1.20(+2.67%)
Feb 05, 2021 45.02 45.08 44.25 44.89 73,200 +0.18(+0.40%)
Feb 04, 2021 43.95 44.88 43.51 44.71 83,788 +0.68(+1.54%)
Feb 03, 2021 44.00 44.76 43.51 44.03 78,838 +0.03(+0.07%)
Feb 02, 2021 43.90 44.18 43.28 44.00 48,708 +0.63(+1.45%)
Feb 01, 2021 43.44 44.16 42.84 43.37 89,489 +0.14(+0.32%)
Jan 29, 2021 43.06 43.90 42.35 43.23 108,900 +0.39(+0.91%)
Jan 28, 2021 43.41 43.50 42.83 42.84 99,741 -0.21(-0.49%)
Jan 27, 2021 42.85 43.34 41.37 43.05 131,578 -0.33(-0.76%)
Jan 26, 2021 44.34 44.54 43.29 43.38 52,287 -0.62(-1.41%)
Jan 25, 2021 44.58 44.58 43.35 44.00 93,161 -0.86(-1.92%)
Jan 22, 2021 44.35 44.96 44.00 44.86 86,300 +0.33(+0.74%)
Jan 21, 2021 45.55 46.17 44.50 44.53 107,443 -0.90(-1.98%)
Jan 20, 2021 45.64 46.94 44.67 45.43 56,950 -0.20(-0.44%)
Jan 19, 2021 46.47 46.47 45.52 45.63 53,737 -0.27(-0.59%)
Jan 15, 2021 46.30 46.39 45.78 45.90 61,300 -1.13(-2.40%)
Jan 14, 2021 47.41 47.72 46.97 47.03 79,106 +0.03(+0.06%)
Jan 13, 2021 47.25 47.54 46.28 47.00 117,933 -0.19(-0.40%)
Jan 12, 2021 46.11 47.23 46.03 47.19 83,094 +1.46(+3.19%)
Jan 11, 2021 45.27 45.97 45.11 45.73 47,387 -0.21(-0.46%)
Jan 08, 2021 46.71 46.75 45.33 45.94 42,700 -0.69(-1.48%)
Jan 07, 2021 46.99 47.28 46.25 46.63 75,117 -0.06(-0.13%)
Jan 06, 2021 44.82 47.67 44.82 46.69 127,008 +2.71(+6.16%)
Jan 05, 2021 44.40 44.89 43.78 43.98 87,173 -0.20(-0.45%)
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.