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 (%)
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%)
Jan 04, 2021 44.81 45.17 43.81 44.18 125,710 -0.31(-0.70%)
Dec 31, 2020 44.49 44.49 44.49 54,368 -0.36(-0.80%)
Dec 30, 2020 44.67 45.29 44.49 44.85 54,368 +0.18(+0.40%)
Dec 29, 2020 44.94 45.24 44.10 44.67 86,317 -0.10(-0.22%)
Dec 28, 2020 44.64 44.99 44.17 44.77 79,935 +0.55(+1.24%)
Dec 24, 2020 44.45 44.60 44.12 44.22 28,000 -0.02(-0.05%)
Dec 23, 2020 43.82 44.59 43.82 44.24 76,952 +0.41(+0.94%)
Dec 22, 2020 43.39 44.17 43.11 43.83 85,333 +0.48(+1.11%)
Dec 21, 2020 44.25 44.55 43.23 43.35 103,675 -1.47(-3.28%)
Dec 18, 2020 45.10 45.72 44.28 44.82 263,900 -1.27(-2.76%)
Dec 17, 2020 46.27 46.53 45.67 46.09 117,564 -0.11(-0.24%)
Dec 16, 2020 46.54 47.00 45.51 46.20 138,719 -0.45(-0.96%)
Dec 15, 2020 46.29 47.52 46.01 46.65 140,797 +0.90(+1.97%)
Dec 14, 2020 47.34 48.26 45.70 45.75 143,937 -1.02(-2.18%)
Dec 11, 2020 48.47 49.36 46.53 46.77 194,200 -2.22(-4.53%)
Dec 10, 2020 53.88 54.50 48.44 48.99 189,633 -0.23(-0.47%)
Dec 09, 2020 50.00 51.33 49.16 49.22 101,566 -1.14(-2.26%)
Dec 08, 2020 48.99 51.00 48.99 50.36 88,596 +0.98(+1.98%)
Dec 07, 2020 49.70 49.87 49.01 49.38 60,331 -0.22(-0.44%)
Dec 04, 2020 49.14 49.80 48.80 49.60 74,100 +0.65(+1.33%)
Dec 03, 2020 48.19 49.51 47.21 48.95 85,446 +0.91(+1.89%)
Dec 02, 2020 47.52 48.72 47.21 48.04 91,318 +0.65(+1.37%)
Dec 01, 2020 46.59 47.74 46.25 47.39 272,141 +1.40(+3.04%)
Nov 30, 2020 47.21 47.21 45.90 45.99 135,444 -1.31(-2.77%)
Nov 27, 2020 46.68 47.50 46.68 47.30 86,900 +0.41(+0.87%)
Nov 25, 2020 47.44 47.76 46.35 46.89 139,900 -1.17(-2.43%)
Nov 24, 2020 47.48 48.56 47.10 48.06 137,908 +1.09(+2.32%)
Nov 23, 2020 46.94 47.35 46.53 46.97 72,622 +0.19(+0.41%)
Nov 20, 2020 47.63 47.63 46.68 46.78 69,600 -1.38(-2.87%)
Nov 19, 2020 48.06 48.94 47.76 48.16 65,186 -0.13(-0.27%)
Nov 18, 2020 49.59 50.01 48.28 48.29 91,903 -0.93(-1.89%)
Nov 17, 2020 47.87 49.57 47.67 49.22 59,638 +0.85(+1.76%)
Nov 16, 2020 47.56 48.71 47.20 48.37 74,358 +1.75(+3.75%)
Nov 13, 2020 46.50 47.35 46.24 46.62 79,000 +0.22(+0.47%)
Nov 12, 2020 45.32 46.48 45.06 46.40 64,125 +0.77(+1.69%)
Nov 11, 2020 45.70 45.71 44.70 45.63 76,473 -0.04(-0.09%)
Nov 10, 2020 44.14 45.96 43.83 45.67 77,652 +1.89(+4.32%)
Nov 09, 2020 43.25 45.48 43.25 43.78 86,877 +0.53(+1.23%)
Nov 06, 2020 43.79 43.85 43.01 43.25 52,800 -0.26(-0.60%)
Nov 05, 2020 42.65 43.82 42.65 43.51 76,403 +1.09(+2.57%)
Nov 04, 2020 42.58 42.75 41.35 42.42 94,330 -0.82(-1.90%)
Nov 03, 2020 42.52 43.51 42.35 43.24 85,883 +1.25(+2.98%)
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.