Argan Inc (NY: AGX )

40.48 USD +0.82 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.85 37.99 37.00 37.84 110,300 +0.18(+0.48%)
Dec 28, 2018 37.51 38.42 37.32 37.66 138,600 +0.07(+0.19%)
Dec 27, 2018 37.36 37.87 36.66 37.59 94,327 -0.27(-0.71%)
Dec 26, 2018 36.37 37.91 35.85 37.86 95,644 +1.46(+4.01%)
Dec 24, 2018 35.85 36.69 35.08 36.40 106,700 +0.48(+1.34%)
Dec 21, 2018 37.90 38.06 35.81 35.92 253,900 -1.93(-5.10%)
Dec 20, 2018 38.37 38.58 37.06 37.85 155,451 -0.51(-1.33%)
Dec 19, 2018 39.31 39.78 38.16 38.36 145,007 -0.83(-2.12%)
Dec 18, 2018 39.73 40.56 38.97 39.19 142,741 -0.42(-1.06%)
Dec 17, 2018 39.37 40.32 39.03 39.61 178,958 +0.00(+0.00%)
Dec 14, 2018 39.90 40.72 39.34 39.61 125,200 -0.48(-1.20%)
Dec 13, 2018 41.35 41.35 40.02 40.09 102,434 -1.10(-2.67%)
Dec 12, 2018 41.34 42.00 41.06 41.19 90,072 +0.33(+0.81%)
Dec 11, 2018 41.16 41.42 40.26 40.86 154,417 +0.13(+0.32%)
Dec 10, 2018 41.73 41.96 40.54 40.73 194,228 -1.28(-3.05%)
Dec 07, 2018 43.18 43.23 41.36 42.01 198,600 -1.46(-3.36%)
Dec 06, 2018 43.04 44.30 42.10 43.47 288,010 +2.04(+4.92%)
Dec 04, 2018 43.22 43.83 41.15 41.43 162,800 -1.73(-4.01%)
Dec 03, 2018 44.28 44.68 42.41 43.16 245,956 -0.31(-0.71%)
Nov 30, 2018 44.36 44.60 43.33 43.47 122,700 -0.99(-2.23%)
Nov 29, 2018 44.73 45.17 43.91 44.46 136,016 -0.30(-0.67%)
Nov 28, 2018 43.93 44.94 43.32 44.76 134,491 +0.91(+2.08%)
Nov 27, 2018 43.76 44.00 43.55 43.85 87,234 -0.03(-0.07%)
Nov 26, 2018 43.67 44.94 43.38 43.88 116,953 +0.48(+1.11%)
Nov 23, 2018 43.62 43.88 43.21 43.40 51,500 -0.54(-1.23%)
Nov 21, 2018 43.94 43.94 43.94 0 +0.86(+2.00%)
Nov 20, 2018 44.02 44.35 42.70 43.08 70,788 -1.53(-3.43%)
Nov 19, 2018 43.77 45.94 43.30 44.61 142,097 +0.74(+1.69%)
Nov 16, 2018 43.72 43.89 42.96 43.87 67,200 -0.07(-0.16%)
Nov 15, 2018 43.09 44.33 43.00 43.94 134,421 +0.75(+1.74%)
Nov 14, 2018 44.14 44.50 42.79 43.19 84,756 -0.56(-1.28%)
Nov 13, 2018 43.50 44.36 43.46 43.75 126,415 +0.50(+1.16%)
Nov 12, 2018 44.58 44.60 42.56 43.25 111,222 -1.39(-3.11%)
Nov 09, 2018 46.86 46.94 44.31 44.64 143,100 -2.19(-4.68%)
Nov 08, 2018 45.46 47.53 45.16 46.83 304,822 +1.37(+3.01%)
Nov 07, 2018 45.40 45.82 44.45 45.46 88,940 +0.20(+0.44%)
Nov 06, 2018 44.45 45.36 44.15 45.26 182,343 +0.81(+1.82%)
Nov 05, 2018 44.01 45.34 44.01 44.45 324,054 +0.24(+0.54%)
Nov 02, 2018 43.85 44.46 43.51 44.21 125,900 +0.66(+1.52%)
Nov 01, 2018 44.20 44.43 43.08 43.55 156,187 -0.47(-1.07%)
Oct 31, 2018 45.61 45.84 43.96 44.02 236,688 -1.33(-2.93%)
Oct 30, 2018 43.73 45.44 43.73 45.35 190,393 +1.53(+3.49%)
Oct 29, 2018 44.42 44.75 43.42 43.82 406,068 -0.06(-0.14%)
Oct 26, 2018 43.32 44.61 42.50 43.88 243,200 +0.08(+0.18%)
Oct 25, 2018 43.77 44.43 43.50 43.80 218,924 +0.21(+0.48%)
Oct 24, 2018 43.15 45.06 43.15 43.59 377,216 +0.46(+1.07%)
Oct 23, 2018 42.09 43.41 41.83 43.13 179,786 +0.17(+0.40%)
Oct 22, 2018 42.49 43.52 42.49 42.96 151,383 +0.74(+1.75%)
Oct 19, 2018 43.23 43.62 42.05 42.22 190,200 -0.83(-1.93%)
Oct 18, 2018 43.44 44.08 42.97 43.05 133,771 -0.57(-1.31%)
Oct 17, 2018 43.11 43.80 42.73 43.62 191,777 +0.29(+0.67%)
Oct 16, 2018 42.46 43.40 42.30 43.33 99,013 +1.15(+2.73%)
Oct 15, 2018 41.18 42.49 41.18 42.18 108,320 +1.00(+2.43%)
Oct 12, 2018 42.79 42.90 40.93 41.18 177,500 -1.11(-2.62%)
Oct 11, 2018 42.63 43.80 42.15 42.29 364,245 -0.55(-1.28%)
Oct 10, 2018 42.55 43.20 42.43 42.84 291,717 +0.18(+0.42%)
Oct 09, 2018 41.70 42.76 41.70 42.66 201,477 +0.87(+2.08%)
Oct 08, 2018 41.40 42.07 41.08 41.79 109,416 +0.32(+0.77%)
Oct 05, 2018 42.02 42.11 41.17 41.47 241,900 -0.62(-1.47%)
Oct 04, 2018 41.89 42.23 41.63 42.09 139,308 +0.02(+0.05%)
Oct 03, 2018 41.71 42.12 41.10 42.07 108,152 +0.45(+1.08%)
Oct 02, 2018 42.12 42.34 41.26 41.62 208,549 -0.58(-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.