Argan Inc (NY: AGX )

43.99 USD -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 42.78 43.01 41.99 42.90 68,900 +0.15(+0.35%)
Jul 30, 2020 43.69 44.00 42.56 42.75 66,852 -1.49(-3.37%)
Jul 29, 2020 44.28 44.50 43.93 44.24 59,591 +0.31(+0.71%)
Jul 28, 2020 44.38 44.79 43.84 43.93 71,505 -0.59(-1.33%)
Jul 27, 2020 44.73 45.15 44.35 44.52 60,880 -0.22(-0.49%)
Jul 24, 2020 45.90 45.90 44.55 44.74 67,900 -1.27(-2.76%)
Jul 23, 2020 45.77 46.59 45.60 46.01 109,295 +0.10(+0.22%)
Jul 22, 2020 46.10 46.69 45.80 45.91 74,218 -1.95(-4.07%)
Jul 21, 2020 47.23 47.86 46.86 47.86 123,020 +1.07(+2.29%)
Jul 20, 2020 47.11 47.65 46.63 46.79 84,433 -0.55(-1.16%)
Jul 17, 2020 46.25 47.81 46.01 47.34 151,200 +1.08(+2.33%)
Jul 16, 2020 46.48 46.82 46.12 46.26 94,576 -0.19(-0.41%)
Jul 15, 2020 46.12 46.96 45.74 46.45 133,987 +1.16(+2.56%)
Jul 14, 2020 44.61 45.50 44.61 45.29 72,551 +0.68(+1.52%)
Jul 13, 2020 45.00 45.42 44.26 44.61 109,675 +0.14(+0.31%)
Jul 10, 2020 43.26 44.53 43.26 44.47 88,400 +1.15(+2.65%)
Jul 09, 2020 44.00 44.50 43.23 43.32 84,449 -0.77(-1.75%)
Jul 08, 2020 44.70 45.14 43.85 44.09 78,706 -0.72(-1.61%)
Jul 07, 2020 44.19 45.71 44.19 44.81 130,674 +0.22(+0.49%)
Jul 06, 2020 45.53 45.53 44.38 44.59 111,671 -0.39(-0.87%)
Jul 02, 2020 46.45 46.81 44.66 44.98 145,800 -0.81(-1.77%)
Jul 01, 2020 47.22 47.34 45.42 45.79 158,809 -1.59(-3.36%)
Jun 30, 2020 47.28 48.25 47.15 47.38 165,601 -0.01(-0.02%)
Jun 29, 2020 47.49 47.57 46.52 47.39 162,722 +0.26(+0.55%)
Jun 26, 2020 45.94 47.18 43.86 47.13 506,000 +1.19(+2.59%)
Jun 25, 2020 42.08 45.98 41.98 45.94 280,217 +4.83(+11.75%)
Jun 24, 2020 41.31 41.61 40.53 41.11 111,364 -0.49(-1.18%)
Jun 23, 2020 42.14 42.45 41.31 41.60 75,771 -0.28(-0.67%)
Jun 22, 2020 41.90 41.93 40.96 41.88 89,471 -0.23(-0.55%)
Jun 19, 2020 42.65 42.65 41.35 42.11 169,200 -0.31(-0.73%)
Jun 18, 2020 41.89 42.75 41.75 42.42 116,992 +0.16(+0.38%)
Jun 17, 2020 42.69 43.22 42.08 42.26 108,352 -0.21(-0.49%)
Jun 16, 2020 42.35 43.34 41.76 42.47 129,682 +1.37(+3.33%)
Jun 15, 2020 39.30 41.83 39.15 41.10 162,972 +1.20(+3.01%)
Jun 12, 2020 42.00 42.55 39.42 39.90 158,800 -1.19(-2.90%)
Jun 11, 2020 42.08 42.21 40.80 41.09 181,642 -2.31(-5.32%)
Jun 10, 2020 43.00 44.99 41.82 43.40 237,237 +2.58(+6.32%)
Jun 09, 2020 42.39 42.39 40.58 40.82 130,523 -2.10(-4.89%)
Jun 08, 2020 41.74 42.97 41.55 42.92 192,916 +1.80(+4.38%)
Jun 05, 2020 40.41 42.10 40.31 41.12 166,100 +1.62(+4.10%)
Jun 04, 2020 38.95 40.00 38.88 39.50 127,774 +0.50(+1.28%)
Jun 03, 2020 38.58 39.76 38.47 39.00 207,398 +1.03(+2.71%)
Jun 02, 2020 37.14 38.49 37.14 37.97 226,716 +1.24(+3.38%)
Jun 01, 2020 36.99 37.13 36.63 36.73 232,771 -0.26(-0.70%)
May 29, 2020 37.18 37.43 36.66 36.99 144,000 -0.25(-0.67%)
May 28, 2020 37.33 38.04 36.80 37.24 216,722 +0.24(+0.65%)
May 27, 2020 38.61 38.65 36.62 37.00 316,126 -0.74(-1.96%)
May 26, 2020 38.27 38.74 37.70 37.74 103,232 +0.31(+0.83%)
May 22, 2020 37.42 37.43 36.71 37.43 40,100 +0.40(+1.08%)
May 21, 2020 37.19 37.94 36.66 37.03 108,482 +0.01(+0.03%)
May 20, 2020 37.92 38.08 36.87 37.02 159,107 -0.06(-0.16%)
May 19, 2020 37.07 38.75 36.43 37.08 160,580 +0.16(+0.43%)
May 18, 2020 35.24 37.03 35.24 36.92 142,916 +2.86(+8.40%)
May 15, 2020 32.71 34.19 32.71 34.06 210,600 +1.20(+3.65%)
May 14, 2020 33.06 33.63 32.40 32.86 213,271 -0.65(-1.94%)
May 13, 2020 34.33 34.68 33.20 33.51 108,508 -1.09(-3.15%)
May 12, 2020 34.78 35.25 34.25 34.60 152,530 -0.02(-0.06%)
May 11, 2020 35.38 35.88 34.60 34.62 156,591 -1.17(-3.27%)
May 08, 2020 35.80 35.99 35.27 35.79 150,900 +0.38(+1.07%)
May 07, 2020 35.41 35.70 34.30 35.41 93,007 +0.61(+1.75%)
May 06, 2020 35.87 36.25 34.67 34.80 97,491 -1.26(-3.49%)
May 05, 2020 35.90 36.99 35.81 36.06 272,085 +0.19(+0.53%)
May 04, 2020 36.09 36.58 34.67 35.87 110,064 -0.83(-2.26%)
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.