Argan Inc (NY: AGX )

44.36 USD +0.36 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 38.55 38.70 37.90 38.40 150,894 -0.05(-0.13%)
Jul 30, 2018 38.10 38.70 38.10 38.45 145,288 +0.50(+1.32%)
Jul 27, 2018 38.20 38.80 37.80 37.95 134,200 -0.10(-0.26%)
Jul 26, 2018 37.65 38.30 37.45 38.05 141,135 +0.45(+1.20%)
Jul 25, 2018 37.50 37.65 37.00 37.60 168,124 -0.10(-0.27%)
Jul 24, 2018 38.50 38.70 37.08 37.70 150,705 -0.55(-1.44%)
Jul 23, 2018 39.30 37.70 38.25 167,601 -1.05(-2.67%)
Jul 20, 2018 39.60 39.60 39.00 39.30 162,147 -0.40(-1.01%)
Jul 19, 2018 38.65 39.85 38.30 39.70 116,403 +0.95(+2.45%)
Jul 18, 2018 39.00 39.15 38.70 38.75 184,918 -0.25(-0.64%)
Jul 17, 2018 38.95 39.60 38.85 39.00 140,828 +0.00(+0.00%)
Jul 16, 2018 40.50 40.75 38.80 39.00 240,659 -1.50(-3.70%)
Jul 13, 2018 41.30 41.65 40.40 40.50 139,796 -0.75(-1.82%)
Jul 12, 2018 41.40 41.65 40.95 41.25 226,951 +0.10(+0.24%)
Jul 11, 2018 40.80 41.20 40.45 41.15 106,229 -0.10(-0.24%)
Jul 10, 2018 41.20 41.45 40.75 41.25 90,024 +0.00(+0.00%)
Jul 09, 2018 41.50 41.55 40.50 41.25 116,099 +0.20(+0.49%)
Jul 06, 2018 40.70 41.50 40.50 41.05 150,160 +0.40(+0.98%)
Jul 05, 2018 40.25 40.75 40.10 40.65 112,648 +0.70(+1.75%)
Jul 03, 2018 39.95 39.95 39.95 0 +0.00(+0.00%)
Jul 02, 2018 40.70 40.70 39.70 39.95 130,397 -1.00(-2.44%)
Jun 29, 2018 40.30 41.15 40.30 40.95 178,745 +0.70(+1.74%)
Jun 28, 2018 41.10 41.35 40.15 40.25 232,379 -0.85(-2.07%)
Jun 27, 2018 40.50 41.30 40.15 41.10 280,788 +0.80(+1.99%)
Jun 26, 2018 40.80 42.10 39.28 40.30 670,790 +4.50(+12.57%)
Jun 25, 2018 35.60 36.75 35.60 35.80 157,621 +0.05(+0.14%)
Jun 22, 2018 35.50 36.00 35.15 35.75 510,642 +0.35(+0.99%)
Jun 21, 2018 35.25 35.80 35.00 35.40 185,353 +0.10(+0.28%)
Jun 20, 2018 35.40 35.55 35.05 35.30 176,103 -0.10(-0.28%)
Jun 19, 2018 35.30 35.62 35.00 35.40 144,525 -0.25(-0.70%)
Jun 18, 2018 35.20 35.85 35.00 35.65 228,797 +0.30(+0.85%)
Jun 15, 2018 35.90 34.90 35.35 289,797 -0.55(-1.53%)
Jun 14, 2018 36.25 36.45 35.30 35.90 248,700 -0.30(-0.83%)
Jun 13, 2018 37.00 37.70 35.50 36.20 635,824 -1.05(-2.82%)
Jun 12, 2018 38.00 38.50 36.20 37.25 631,043 -1.20(-3.12%)
Jun 11, 2018 38.70 39.30 38.20 38.45 147,891 -0.20(-0.52%)
Jun 08, 2018 39.45 39.70 38.50 38.65 142,656 -0.75(-1.90%)
Jun 07, 2018 39.80 40.08 39.10 39.40 93,379 -0.40(-1.01%)
Jun 06, 2018 39.90 39.25 39.80 75,928 +0.15(+0.38%)
Jun 05, 2018 39.25 39.85 39.10 39.65 140,189 +0.35(+0.89%)
Jun 04, 2018 38.85 39.40 38.20 39.30 106,947 +0.60(+1.55%)
Jun 01, 2018 38.90 39.05 38.45 38.70 121,650 +0.00(+0.00%)
May 31, 2018 38.75 39.10 38.55 38.70 209,867 -0.05(-0.13%)
May 30, 2018 38.80 39.40 38.60 38.75 140,992 +0.15(+0.39%)
May 29, 2018 38.60 39.15 38.20 38.60 113,456 -0.55(-1.40%)
May 25, 2018 39.15 39.15 39.15 0 +1.25(+3.30%)
May 24, 2018 38.30 38.65 37.00 37.90 469,629 -0.60(-1.56%)
May 23, 2018 39.00 39.30 38.40 38.50 126,555 -0.70(-1.79%)
May 22, 2018 40.10 40.15 38.88 39.20 175,912 -0.95(-2.37%)
May 21, 2018 39.25 40.33 39.16 40.15 115,947 +1.05(+2.69%)
May 18, 2018 39.95 39.95 39.05 39.10 174,466 -0.80(-2.01%)
May 17, 2018 39.55 40.60 39.40 39.90 254,088 +0.40(+1.01%)
May 16, 2018 38.85 39.60 38.67 39.50 245,095 +0.65(+1.67%)
May 15, 2018 38.75 39.35 38.60 38.85 109,743 -0.10(-0.26%)
May 14, 2018 38.10 39.00 38.10 38.95 144,827 +0.80(+2.10%)
May 11, 2018 38.60 38.85 37.85 38.15 178,229 -0.45(-1.17%)
May 10, 2018 38.60 38.95 38.30 38.60 141,380 +0.05(+0.13%)
May 09, 2018 38.95 39.10 38.05 38.55 225,269 -0.35(-0.90%)
May 08, 2018 38.75 39.56 38.50 38.90 375,139 +0.45(+1.17%)
May 07, 2018 38.50 38.75 37.85 38.45 279,789 +0.05(+0.13%)
May 04, 2018 40.45 40.85 38.15 38.40 305,596 -2.40(-5.88%)
May 03, 2018 41.10 41.60 40.10 40.80 161,067 -0.60(-1.45%)
May 02, 2018 40.45 42.20 40.30 41.40 288,786 +1.00(+2.48%)
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.