Argan Inc (NY: AGX )

50.26 USD +0.58 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 67.70 68.00 66.50 66.85 168,589 -0.85(-1.26%)
Apr 27, 2017 67.30 67.90 66.85 67.70 137,956 +0.35(+0.52%)
Apr 26, 2017 68.45 69.00 67.25 67.35 190,025 -0.90(-1.32%)
Apr 25, 2017 66.45 68.70 66.45 68.25 153,711 +2.20(+3.33%)
Apr 24, 2017 66.60 67.25 66.05 66.05 200,606 +0.35(+0.53%)
Apr 21, 2017 66.65 66.70 65.70 65.70 262,502 -0.90(-1.35%)
Apr 20, 2017 66.00 66.88 65.38 66.60 233,141 +0.95(+1.45%)
Apr 19, 2017 66.80 67.00 65.25 65.65 207,248 -0.50(-0.76%)
Apr 18, 2017 64.80 66.35 64.60 66.15 144,204 +1.00(+1.53%)
Apr 17, 2017 65.25 65.75 64.45 65.15 214,252 +0.30(+0.46%)
Apr 13, 2017 64.40 66.15 64.35 64.85 222,878 +0.35(+0.54%)
Apr 12, 2017 69.75 69.75 64.12 64.50 425,289 -5.90(-8.38%)
Apr 11, 2017 69.05 72.70 68.50 70.40 594,343 +6.05(+9.40%)
Apr 10, 2017 63.95 65.82 63.95 64.35 141,707 +0.40(+0.63%)
Apr 07, 2017 64.05 65.40 63.30 63.95 229,283 -0.30(-0.47%)
Apr 06, 2017 65.70 65.85 62.92 64.25 212,472 -1.40(-2.13%)
Apr 05, 2017 65.45 66.80 64.60 65.65 206,780 +1.00(+1.55%)
Apr 04, 2017 64.30 65.53 64.15 64.65 102,557 +0.05(+0.08%)
Apr 03, 2017 66.15 67.00 64.10 64.60 108,603 -1.55(-2.34%)
Mar 31, 2017 65.60 66.80 65.20 66.15 113,137 +0.30(+0.46%)
Mar 30, 2017 64.13 66.05 64.13 65.85 95,344 +1.25(+1.93%)
Mar 29, 2017 65.05 65.35 64.40 64.60 89,486 -0.60(-0.92%)
Mar 28, 2017 64.15 65.35 63.85 65.20 91,379 +0.75(+1.16%)
Mar 27, 2017 63.55 64.55 62.85 64.45 88,089 -0.15(-0.23%)
Mar 24, 2017 65.10 65.45 64.05 64.60 78,452 -0.30(-0.46%)
Mar 23, 2017 64.05 65.60 64.05 64.90 93,679 +0.85(+1.33%)
Mar 22, 2017 63.70 64.51 62.60 64.05 237,689 +0.20(+0.31%)
Mar 21, 2017 66.35 66.35 63.65 63.85 244,270 -2.50(-3.77%)
Mar 20, 2017 67.25 67.25 65.60 66.35 132,632 -0.85(-1.26%)
Mar 17, 2017 67.80 68.35 67.10 67.20 198,082 -0.25(-0.37%)
Mar 16, 2017 68.80 68.88 67.20 67.45 96,196 -1.05(-1.53%)
Mar 15, 2017 68.15 68.80 67.40 68.50 82,397 +0.75(+1.11%)
Mar 14, 2017 67.65 68.04 66.07 67.75 92,171 -0.20(-0.29%)
Mar 13, 2017 68.00 68.90 67.70 67.95 84,232 +0.00(+0.00%)
Mar 10, 2017 68.05 68.60 67.10 67.95 164,540 +0.60(+0.89%)
Mar 09, 2017 69.40 69.40 67.20 67.35 133,190 -2.10(-3.02%)
Mar 08, 2017 71.20 71.54 69.40 69.45 83,821 -1.35(-1.91%)
Mar 07, 2017 70.35 71.35 70.00 70.80 114,637 +0.30(+0.43%)
Mar 06, 2017 71.40 71.40 69.95 70.50 127,662 -1.55(-2.15%)
Mar 03, 2017 70.90 72.05 70.80 72.05 142,893 +1.30(+1.84%)
Mar 02, 2017 70.80 71.89 70.70 70.75 105,612 -0.05(-0.07%)
Mar 01, 2017 70.59 72.70 70.00 70.80 244,672 +1.90(+2.76%)
Feb 28, 2017 70.10 70.55 68.70 68.90 182,344 -1.30(-1.85%)
Feb 27, 2017 69.95 71.15 69.12 70.20 196,511 +0.30(+0.43%)
Feb 24, 2017 68.15 70.15 68.15 69.90 126,674 +1.35(+1.97%)
Feb 23, 2017 72.25 72.25 68.40 68.55 149,243 -3.50(-4.86%)
Feb 22, 2017 72.15 72.90 71.75 72.05 122,787 -0.20(-0.28%)
Feb 21, 2017 71.25 72.50 71.15 72.25 124,193 +1.05(+1.47%)
Feb 17, 2017 71.20 71.20 71.20 0 -0.05(-0.07%)
Feb 16, 2017 68.75 71.40 68.75 71.25 187,458 +2.30(+3.34%)
Feb 15, 2017 69.05 70.15 67.45 68.95 329,886 -0.20(-0.29%)
Feb 14, 2017 69.55 69.70 64.85 69.15 488,372 -0.85(-1.21%)
Feb 13, 2017 74.65 74.78 69.75 70.00 313,981 -4.50(-6.04%)
Feb 10, 2017 72.90 74.55 72.70 74.50 127,721 +1.85(+2.55%)
Feb 09, 2017 71.85 73.35 72.00 72.65 131,879 +0.80(+1.11%)
Feb 08, 2017 73.75 73.75 71.35 71.85 163,013 -2.05(-2.77%)
Feb 07, 2017 73.60 74.80 73.25 73.90 145,187 +0.70(+0.96%)
Feb 06, 2017 73.00 73.32 72.30 73.20 125,200 +0.30(+0.41%)
Feb 03, 2017 71.25 73.00 71.25 72.90 143,309 +2.10(+2.97%)
Feb 02, 2017 72.75 72.75 69.55 70.80 240,724 -2.20(-3.01%)
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.