Argan Inc (NY: AGX )

40.45 USD -1.15 (-2.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 39.23 39.76 39.23 39.29 90,151 -0.04(-0.10%)
Sep 27, 2019 39.32 39.89 39.21 39.33 129,200 -0.05(-0.13%)
Sep 26, 2019 39.38 39.56 38.73 39.38 66,409 +0.02(+0.05%)
Sep 25, 2019 39.20 39.46 38.60 39.36 70,839 +0.16(+0.41%)
Sep 24, 2019 39.48 39.58 38.51 39.20 108,060 -0.13(-0.33%)
Sep 23, 2019 38.70 39.33 38.28 39.33 201,235 +0.53(+1.37%)
Sep 20, 2019 39.70 39.95 38.60 38.80 227,900 -0.96(-2.41%)
Sep 19, 2019 40.42 40.64 39.41 39.76 95,820 -0.64(-1.58%)
Sep 18, 2019 41.15 41.15 39.47 40.40 116,976 -1.00(-2.42%)
Sep 17, 2019 42.37 42.38 41.23 41.40 62,744 -1.13(-2.66%)
Sep 16, 2019 43.12 43.46 42.40 42.53 107,908 -0.67(-1.55%)
Sep 13, 2019 43.22 43.47 42.52 43.20 150,000 +0.11(+0.26%)
Sep 12, 2019 43.62 43.62 42.84 43.09 170,008 -0.64(-1.46%)
Sep 11, 2019 42.30 43.78 42.01 43.73 112,986 +1.42(+3.36%)
Sep 10, 2019 41.61 42.81 41.02 42.31 166,001 +0.77(+1.85%)
Sep 09, 2019 42.31 42.40 41.35 41.54 150,974 -0.52(-1.24%)
Sep 06, 2019 42.47 42.60 41.64 42.06 100,800 -0.30(-0.71%)
Sep 05, 2019 42.43 42.93 41.93 42.36 71,544 +0.61(+1.46%)
Sep 04, 2019 41.69 41.91 41.02 41.75 53,234 +0.41(+0.99%)
Sep 03, 2019 41.03 41.65 40.97 41.34 92,042 +0.03(+0.07%)
Aug 30, 2019 39.65 42.26 39.65 41.31 99,000 +1.84(+4.66%)
Aug 29, 2019 39.65 39.96 39.40 39.47 64,579 +0.21(+0.53%)
Aug 28, 2019 38.60 39.31 38.60 39.26 38,350 +0.58(+1.50%)
Aug 27, 2019 39.87 39.99 38.34 38.68 67,018 -1.02(-2.57%)
Aug 26, 2019 38.88 39.89 38.70 39.70 143,661 +1.10(+2.85%)
Aug 23, 2019 39.14 39.35 38.31 38.60 90,800 -0.64(-1.63%)
Aug 22, 2019 39.34 39.71 38.92 39.24 102,707 +0.00(+0.00%)
Aug 21, 2019 39.31 39.38 38.79 39.24 75,608 +0.20(+0.51%)
Aug 20, 2019 39.20 39.20 38.74 39.04 40,986 -0.26(-0.66%)
Aug 19, 2019 40.10 40.41 39.20 39.30 130,485 -0.49(-1.23%)
Aug 16, 2019 39.45 40.36 39.45 39.79 122,800 +0.46(+1.17%)
Aug 15, 2019 39.39 39.69 39.01 39.33 90,380 +0.17(+0.43%)
Aug 14, 2019 39.12 39.39 38.84 39.16 99,299 -0.06(-0.15%)
Aug 13, 2019 38.90 39.84 38.78 39.22 44,207 +0.16(+0.41%)
Aug 12, 2019 39.14 39.72 38.85 39.06 45,847 -0.32(-0.81%)
Aug 09, 2019 39.31 39.75 38.85 39.38 79,200 -0.02(-0.05%)
Aug 08, 2019 38.30 39.83 38.05 39.40 149,717 +1.35(+3.55%)
Aug 07, 2019 37.72 38.42 37.41 38.05 65,369 +0.01(+0.03%)
Aug 06, 2019 38.42 38.98 37.49 38.04 63,953 -0.32(-0.83%)
Aug 05, 2019 38.76 38.83 38.00 38.36 100,841 -0.85(-2.17%)
Aug 02, 2019 40.44 40.44 38.89 39.21 250,500 -1.41(-3.47%)
Aug 01, 2019 41.12 41.42 40.39 40.62 58,461 -0.53(-1.29%)
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%)
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.