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 03, 2021 39.77 40.58 39.56 40.48 64,301 +0.82(+2.07%)
Dec 02, 2021 38.86 39.97 38.57 39.66 139,117 +0.97(+2.51%)
Dec 01, 2021 39.93 40.15 38.64 38.69 111,946 -0.61(-1.55%)
Nov 30, 2021 39.66 39.79 39.07 39.30 127,862 -0.72(-1.80%)
Nov 29, 2021 40.72 40.72 39.86 40.02 105,648 -0.43(-1.06%)
Nov 26, 2021 40.65 40.86 40.02 40.45 47,876 -1.15(-2.76%)
Nov 24, 2021 42.12 42.25 41.53 41.60 63,566 -0.64(-1.52%)
Nov 23, 2021 42.53 42.90 42.17 42.24 49,572 -0.11(-0.26%)
Nov 22, 2021 42.42 42.72 42.07 42.35 94,683 +0.19(+0.45%)
Nov 19, 2021 42.57 42.76 42.15 42.16 84,287 -0.81(-1.89%)
Nov 18, 2021 43.64 43.07 42.90 42.97 60,777 -0.63(-1.44%)
Nov 17, 2021 44.38 44.38 43.47 43.60 69,618 -1.02(-2.29%)
Nov 16, 2021 44.76 44.85 44.20 44.62 63,334 -0.21(-0.47%)
Nov 15, 2021 45.24 45.24 44.42 44.83 53,615 -0.32(-0.71%)
Nov 12, 2021 45.17 45.40 44.92 45.15 71,639 +0.27(+0.60%)
Nov 11, 2021 45.24 45.34 44.67 44.88 142,427 -0.44(-0.97%)
Nov 10, 2021 45.42 45.32 60,775 -0.23(-0.50%)
Nov 09, 2021 45.77 45.85 45.28 45.55 88,638 -0.05(-0.11%)
Nov 08, 2021 46.24 46.24 45.41 45.60 61,801 +0.16(+0.35%)
Nov 05, 2021 44.26 45.49 44.21 45.44 57,601 +1.46(+3.32%)
Nov 04, 2021 43.57 43.98 43.20 43.98 75,561 +0.67(+1.55%)
Nov 03, 2021 42.60 43.52 42.55 43.31 47,941 +0.55(+1.29%)
Nov 02, 2021 42.12 43.03 41.64 42.76 66,306 +0.65(+1.54%)
Nov 01, 2021 41.41 42.40 41.26 42.11 85,512 +0.85(+2.06%)
Oct 29, 2021 41.95 42.04 41.11 41.26 69,819 -0.69(-1.64%)
Oct 28, 2021 42.16 42.82 41.82 41.95 78,690 -0.13(-0.31%)
Oct 27, 2021 43.68 43.42 42.01 42.08 77,655 -1.58(-3.62%)
Oct 26, 2021 43.79 43.66 67,368 +0.02(+0.05%)
Oct 25, 2021 44.31 44.39 43.55 43.64 62,894 -0.66(-1.49%)
Oct 22, 2021 44.35 44.94 44.01 44.30 84,164 -0.04(-0.09%)
Oct 21, 2021 44.65 44.70 43.96 44.34 29,574 -0.32(-0.72%)
Oct 20, 2021 44.13 44.80 43.58 44.66 32,249 +0.11(+0.25%)
Oct 19, 2021 44.38 44.64 43.99 44.55 45,998 +0.23(+0.52%)
Oct 18, 2021 44.36 44.79 44.05 44.32 39,159 -0.04(-0.09%)
Oct 15, 2021 44.67 44.67 43.82 44.36 186,336 +0.36(+0.82%)
Oct 14, 2021 43.90 44.36 43.90 44.00 42,487 +0.30(+0.69%)
Oct 13, 2021 43.89 44.20 43.62 43.70 49,115 -0.36(-0.82%)
Oct 12, 2021 43.62 44.07 43.55 44.06 58,381 +0.38(+0.87%)
Oct 11, 2021 43.78 44.24 43.39 43.68 57,750 -0.14(-0.32%)
Oct 08, 2021 44.04 44.27 43.50 43.82 56,903 -0.39(-0.88%)
Oct 07, 2021 44.30 44.50 43.90 44.21 40,273 +0.29(+0.66%)
Oct 06, 2021 43.85 44.10 43.43 43.92 33,087 -0.37(-0.84%)
Oct 05, 2021 44.11 44.92 43.65 44.29 51,029 +0.23(+0.52%)
Oct 04, 2021 44.40 44.76 43.72 44.06 89,795 -0.56(-1.26%)
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.