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 (%)
May 31, 2018 38.75 39.10 38.55 38.70 209,867 -0.05(-0.13%)
May 30, 2018 38.80 39.40 38.60 38.75 140,992 +0.15(+0.39%)
May 29, 2018 38.60 39.15 38.20 38.60 113,456 -0.55(-1.40%)
May 25, 2018 39.15 39.15 39.15 0 +1.25(+3.30%)
May 24, 2018 38.30 38.65 37.00 37.90 469,629 -0.60(-1.56%)
May 23, 2018 39.00 39.30 38.40 38.50 126,555 -0.70(-1.79%)
May 22, 2018 40.10 40.15 38.88 39.20 175,912 -0.95(-2.37%)
May 21, 2018 39.25 40.33 39.16 40.15 115,947 +1.05(+2.69%)
May 18, 2018 39.95 39.95 39.05 39.10 174,466 -0.80(-2.01%)
May 17, 2018 39.55 40.60 39.40 39.90 254,088 +0.40(+1.01%)
May 16, 2018 38.85 39.60 38.67 39.50 245,095 +0.65(+1.67%)
May 15, 2018 38.75 39.35 38.60 38.85 109,743 -0.10(-0.26%)
May 14, 2018 38.10 39.00 38.10 38.95 144,827 +0.80(+2.10%)
May 11, 2018 38.60 38.85 37.85 38.15 178,229 -0.45(-1.17%)
May 10, 2018 38.60 38.95 38.30 38.60 141,380 +0.05(+0.13%)
May 09, 2018 38.95 39.10 38.05 38.55 225,269 -0.35(-0.90%)
May 08, 2018 38.75 39.56 38.50 38.90 375,139 +0.45(+1.17%)
May 07, 2018 38.50 38.75 37.85 38.45 279,789 +0.05(+0.13%)
May 04, 2018 40.45 40.85 38.15 38.40 305,596 -2.40(-5.88%)
May 03, 2018 41.10 41.60 40.10 40.80 161,067 -0.60(-1.45%)
May 02, 2018 40.45 42.20 40.30 41.40 288,786 +1.00(+2.48%)
May 01, 2018 40.20 40.70 39.05 40.40 207,323 +0.40(+1.00%)
Apr 30, 2018 40.90 41.15 39.90 40.00 259,175 -0.75(-1.84%)
Apr 27, 2018 40.00 40.99 39.65 40.75 250,609 +0.80(+2.00%)
Apr 26, 2018 38.25 40.15 38.15 39.95 337,593 +1.85(+4.86%)
Apr 25, 2018 37.25 38.30 37.05 38.10 159,202 +0.90(+2.42%)
Apr 24, 2018 37.85 38.25 37.10 37.20 161,678 -0.30(-0.80%)
Apr 23, 2018 37.25 37.70 37.10 37.50 195,413 +0.40(+1.08%)
Apr 20, 2018 38.05 38.05 36.83 37.10 271,915 -1.35(-3.51%)
Apr 19, 2018 39.10 39.15 38.15 38.45 229,596 -0.90(-2.29%)
Apr 18, 2018 38.85 40.10 38.67 39.35 284,124 +0.50(+1.29%)
Apr 17, 2018 38.05 38.90 37.70 38.85 283,710 +1.05(+2.78%)
Apr 16, 2018 37.85 38.80 37.45 37.80 312,181 +0.20(+0.53%)
Apr 13, 2018 37.05 38.00 36.30 37.60 619,635 +0.80(+2.17%)
Apr 12, 2018 38.25 39.20 36.67 36.80 1,183,310 -6.10(-14.22%)
Apr 11, 2018 42.00 43.00 41.65 42.90 188,125 +0.50(+1.18%)
Apr 10, 2018 42.45 42.90 41.75 42.40 166,751 +0.60(+1.44%)
Apr 09, 2018 43.35 43.65 41.70 41.80 265,125 -1.35(-3.13%)
Apr 06, 2018 42.85 43.35 42.15 43.15 283,246 -0.20(-0.46%)
Apr 05, 2018 43.50 44.15 42.80 43.35 241,974 -0.05(-0.12%)
Apr 04, 2018 41.80 43.45 41.70 43.40 214,284 +1.00(+2.36%)
Apr 03, 2018 40.85 42.75 40.80 42.40 311,427 +1.70(+4.18%)
Apr 02, 2018 42.85 42.85 40.20 40.70 266,850 -2.25(-5.24%)
Mar 29, 2018 42.95 42.95 42.95 0 -1.85(-4.13%)
Mar 28, 2018 40.90 44.88 40.84 44.80 514,415 +6.60(+17.28%)
Mar 27, 2018 38.75 39.35 38.05 38.20 117,992 -0.55(-1.42%)
Mar 26, 2018 38.55 38.85 37.75 38.75 99,883 +0.85(+2.24%)
Mar 23, 2018 39.20 39.50 37.90 37.90 116,914 -1.30(-3.32%)
Mar 22, 2018 40.40 40.78 39.10 39.20 108,444 -1.55(-3.80%)
Mar 21, 2018 40.05 41.15 40.05 40.75 62,427 +0.60(+1.49%)
Mar 20, 2018 40.50 40.50 39.60 40.15 101,699 -0.30(-0.74%)
Mar 19, 2018 40.45 40.65 39.60 40.45 114,579 -0.30(-0.74%)
Mar 16, 2018 40.45 40.95 40.10 40.75 191,776 +0.25(+0.62%)
Mar 15, 2018 41.25 41.40 40.20 40.50 139,003 -0.75(-1.82%)
Mar 14, 2018 41.75 41.90 41.00 41.25 103,876 -0.25(-0.60%)
Mar 13, 2018 42.95 43.35 41.45 41.50 303,196 -1.30(-3.04%)
Mar 12, 2018 42.90 43.15 41.90 42.80 175,254 +0.05(+0.12%)
Mar 09, 2018 41.40 42.85 41.15 42.75 176,888 +1.65(+4.01%)
Mar 08, 2018 40.65 41.40 40.50 41.10 205,925 +0.65(+1.61%)
Mar 07, 2018 40.80 40.45 109,331 +0.25(+0.62%)
Mar 06, 2018 39.95 40.65 39.55 40.20 124,806 +0.45(+1.13%)
Mar 05, 2018 40.20 40.78 39.65 39.75 144,822 -0.65(-1.61%)
Mar 02, 2018 39.80 40.65 39.45 40.40 93,771 +0.35(+0.87%)
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.