Argan Inc (NY: AGX )

44.30 USD -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 41.45 41.98 41.01 41.15 125,041 -0.23(-0.56%)
Jul 30, 2019 41.25 41.54 41.05 41.38 195,411 +0.08(+0.19%)
Jul 29, 2019 41.28 41.57 41.10 41.30 63,053 -0.04(-0.10%)
Jul 26, 2019 41.25 41.45 40.67 41.34 73,100 +0.17(+0.41%)
Jul 25, 2019 42.18 42.36 41.05 41.17 198,038 -0.88(-2.09%)
Jul 24, 2019 40.71 42.42 40.59 42.05 94,209 +1.11(+2.71%)
Jul 23, 2019 40.74 41.17 40.07 40.94 103,694 +0.31(+0.76%)
Jul 22, 2019 40.77 40.79 40.00 40.63 145,107 -0.25(-0.61%)
Jul 19, 2019 40.81 41.49 40.81 40.88 113,200 -0.04(-0.10%)
Jul 18, 2019 40.68 41.17 40.41 40.92 94,510 +0.12(+0.29%)
Jul 17, 2019 40.49 40.98 40.45 40.80 101,309 +0.15(+0.37%)
Jul 16, 2019 41.44 41.77 40.56 40.65 112,092 -0.79(-1.91%)
Jul 15, 2019 41.20 41.45 40.78 41.44 77,123 +0.31(+0.75%)
Jul 12, 2019 40.74 41.61 40.66 41.13 124,800 +0.22(+0.54%)
Jul 11, 2019 40.72 43.99 40.35 40.91 107,768 +0.54(+1.34%)
Jul 10, 2019 39.98 40.42 39.58 40.37 112,775 +0.53(+1.33%)
Jul 09, 2019 40.40 40.59 39.41 39.84 69,315 -0.69(-1.70%)
Jul 08, 2019 41.18 41.68 40.51 40.53 108,430 -0.67(-1.63%)
Jul 05, 2019 40.27 41.30 40.12 41.20 240,600 +0.83(+2.06%)
Jul 03, 2019 40.93 40.93 40.25 40.37 42,700 -0.54(-1.32%)
Jul 02, 2019 41.09 41.13 40.42 40.91 148,124 -0.17(-0.41%)
Jul 01, 2019 40.86 41.60 40.84 41.08 222,546 +0.52(+1.28%)
Jun 28, 2019 39.06 40.83 39.06 40.56 693,100 +1.47(+3.76%)
Jun 27, 2019 38.41 39.10 38.41 39.09 68,208 +0.69(+1.80%)
Jun 26, 2019 38.74 38.91 38.30 38.40 96,668 -0.29(-0.75%)
Jun 25, 2019 39.50 39.53 38.66 38.69 118,393 -0.86(-2.17%)
Jun 24, 2019 40.11 40.47 39.17 39.55 146,961 -0.54(-1.35%)
Jun 21, 2019 40.42 40.62 39.95 40.09 162,400 -0.56(-1.38%)
Jun 20, 2019 41.44 41.54 40.59 40.65 112,251 -0.48(-1.17%)
Jun 19, 2019 41.52 41.63 40.79 41.13 46,350 -0.51(-1.22%)
Jun 18, 2019 41.52 42.20 41.34 41.64 101,739 +0.33(+0.80%)
Jun 17, 2019 41.06 41.61 41.01 41.31 87,468 +0.14(+0.34%)
Jun 14, 2019 42.29 42.44 41.13 41.17 99,000 -1.20(-2.83%)
Jun 13, 2019 42.08 42.92 42.08 42.37 109,763 +0.36(+0.86%)
Jun 12, 2019 41.25 42.34 41.01 42.01 177,144 +0.70(+1.69%)
Jun 11, 2019 42.00 42.67 40.53 41.31 358,267 -2.52(-5.75%)
Jun 10, 2019 45.11 45.22 43.30 43.83 98,473 -1.27(-2.82%)
Jun 07, 2019 44.91 45.32 44.74 45.10 78,300 +0.49(+1.10%)
Jun 06, 2019 46.04 46.04 44.04 44.61 122,572 -1.45(-3.15%)
Jun 05, 2019 46.39 46.54 45.33 46.06 78,623 -0.32(-0.69%)
Jun 04, 2019 46.83 47.04 46.23 46.38 58,461 +0.01(+0.02%)
Jun 03, 2019 46.07 46.47 45.72 46.37 78,494 +0.44(+0.96%)
May 31, 2019 46.21 46.46 45.33 45.93 91,000 -0.69(-1.48%)
May 30, 2019 47.00 47.52 46.45 46.62 41,254 -0.37(-0.79%)
May 29, 2019 47.39 47.49 46.66 46.99 71,570 -0.40(-0.84%)
May 28, 2019 47.35 47.62 46.97 47.39 124,428 +0.04(+0.08%)
May 24, 2019 48.06 48.30 47.30 47.35 88,300 -0.41(-0.86%)
May 23, 2019 48.21 48.21 47.30 47.76 133,277 -0.73(-1.51%)
May 22, 2019 48.41 49.38 48.22 48.49 101,573 -0.14(-0.29%)
May 21, 2019 48.51 49.20 48.30 48.63 75,084 +0.44(+0.91%)
May 20, 2019 49.15 49.15 48.07 48.19 98,510 -1.20(-2.43%)
May 17, 2019 49.68 50.00 48.41 49.39 307,500 -1.48(-2.91%)
May 16, 2019 48.97 50.92 48.97 50.87 106,397 +1.96(+4.01%)
May 15, 2019 48.54 49.24 48.53 48.91 94,827 -0.01(-0.02%)
May 14, 2019 47.75 49.49 47.51 48.92 93,934 +1.28(+2.69%)
May 13, 2019 47.76 47.98 47.07 47.64 67,196 -0.92(-1.89%)
May 10, 2019 47.77 48.65 47.17 48.56 90,200 +0.43(+0.89%)
May 09, 2019 47.77 48.27 47.71 48.13 30,096 -0.01(-0.02%)
May 08, 2019 48.02 48.63 47.89 48.14 69,424 +0.12(+0.25%)
May 07, 2019 48.10 49.75 47.71 48.02 70,408 -0.60(-1.23%)
May 06, 2019 48.57 48.87 48.18 48.62 70,396 -0.20(-0.41%)
May 03, 2019 47.69 48.85 47.59 48.82 82,900 +1.33(+2.80%)
May 02, 2019 47.95 48.30 46.34 47.49 82,046 -0.62(-1.29%)
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.