Argan Inc (NY: AGX )

49.50 USD +0.92 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.73 51.59 49.77 50.02 95,000 -0.85(-1.67%)
Feb 25, 2021 50.96 51.95 50.07 50.87 129,273 -0.39(-0.76%)
Feb 24, 2021 49.91 51.28 49.66 51.26 132,231 +1.81(+3.66%)
Feb 23, 2021 48.90 49.95 48.43 49.45 101,638 +0.09(+0.18%)
Feb 22, 2021 48.68 49.36 48.19 49.36 130,952 +0.86(+1.77%)
Feb 19, 2021 49.23 49.49 48.02 48.50 75,400 -0.64(-1.30%)
Feb 18, 2021 45.88 49.79 45.76 49.14 173,924 +3.10(+6.73%)
Feb 17, 2021 44.34 46.44 44.30 46.04 105,131 +1.75(+3.95%)
Feb 16, 2021 45.37 45.39 44.29 44.29 80,547 -0.58(-1.29%)
Feb 12, 2021 44.81 45.18 44.60 44.87 68,500 -0.13(-0.29%)
Feb 11, 2021 45.21 45.91 44.63 45.00 90,239 -0.21(-0.46%)
Feb 10, 2021 45.93 46.05 45.20 45.21 61,698 -0.79(-1.72%)
Feb 09, 2021 46.09 46.59 45.63 46.00 47,560 -0.09(-0.20%)
Feb 08, 2021 45.10 46.24 45.10 46.09 75,235 +1.20(+2.67%)
Feb 05, 2021 45.02 45.08 44.25 44.89 73,200 +0.18(+0.40%)
Feb 04, 2021 43.95 44.88 43.51 44.71 83,788 +0.68(+1.54%)
Feb 03, 2021 44.00 44.76 43.51 44.03 78,838 +0.03(+0.07%)
Feb 02, 2021 43.90 44.18 43.28 44.00 48,708 +0.63(+1.45%)
Feb 01, 2021 43.44 44.16 42.84 43.37 89,489 +0.14(+0.32%)
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%)
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.