Argan Inc (NY: AGX )

44.18 USD -0.48 (-1.07%)
Streaming Delayed Price Updated: 1:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.13 45.42 44.72 44.95 39,782 -0.05(-0.11%)
Jul 29, 2021 44.82 45.38 44.75 45.00 48,467 +0.42(+0.94%)
Jul 28, 2021 44.27 44.90 43.72 44.58 45,117 +0.60(+1.36%)
Jul 27, 2021 43.55 44.37 43.47 43.98 43,559 +0.03(+0.07%)
Jul 26, 2021 44.22 44.50 43.77 43.95 43,022 -0.04(-0.09%)
Jul 23, 2021 44.21 44.30 43.81 43.99 23,964 -0.02(-0.05%)
Jul 22, 2021 44.70 44.85 43.92 44.01 32,252 -0.68(-1.52%)
Jul 21, 2021 45.07 45.80 44.47 44.69 47,683 -0.46(-1.02%)
Jul 20, 2021 44.75 46.06 44.53 45.15 80,277 +0.49(+1.10%)
Jul 19, 2021 45.46 45.76 44.50 44.66 91,010 -1.60(-3.46%)
Jul 16, 2021 47.04 47.05 45.99 46.26 199,594 -0.28(-0.60%)
Jul 15, 2021 46.11 47.17 45.87 46.54 133,305 +0.14(+0.30%)
Jul 14, 2021 45.72 47.48 45.72 46.40 99,451 +1.01(+2.23%)
Jul 13, 2021 46.07 46.36 45.36 45.39 47,866 -1.05(-2.26%)
Jul 12, 2021 45.88 46.56 45.71 46.44 45,744 +0.29(+0.63%)
Jul 09, 2021 46.18 46.51 46.08 46.15 36,232 +0.49(+1.07%)
Jul 08, 2021 46.06 47.13 45.51 45.66 40,936 -1.21(-2.58%)
Jul 07, 2021 46.28 47.29 46.28 46.87 34,056 +0.45(+0.97%)
Jul 06, 2021 47.68 47.68 45.91 46.42 45,796 -1.05(-2.21%)
Jul 02, 2021 47.80 48.12 47.40 47.47 64,543 -0.11(-0.23%)
Jul 01, 2021 48.11 48.23 47.44 47.58 46,494 -0.21(-0.44%)
Jun 30, 2021 47.21 48.01 47.20 47.79 40,891 +0.47(+0.99%)
Jun 29, 2021 47.73 48.07 47.27 47.32 43,557 -0.36(-0.76%)
Jun 28, 2021 47.92 48.25 47.35 47.68 47,551 -0.24(-0.50%)
Jun 25, 2021 48.06 48.59 47.89 47.92 164,561 -0.13(-0.27%)
Jun 24, 2021 47.14 48.24 47.00 48.05 115,091 +1.32(+2.82%)
Jun 23, 2021 46.05 47.40 46.05 46.73 76,165 +0.49(+1.06%)
Jun 22, 2021 46.09 46.29 45.50 46.24 50,796 +0.08(+0.17%)
Jun 21, 2021 46.81 47.01 46.11 46.16 63,980 +0.20(+0.44%)
Jun 18, 2021 46.77 47.07 45.76 45.96 98,710 -1.27(-2.69%)
Jun 17, 2021 47.73 48.05 47.06 47.23 69,658 -0.47(-0.99%)
Jun 16, 2021 47.77 48.03 47.51 47.70 64,331 -0.22(-0.46%)
Jun 15, 2021 48.11 48.41 47.80 47.92 41,253 -0.15(-0.31%)
Jun 14, 2021 48.15 48.33 47.87 48.07 39,893 +0.07(+0.15%)
Jun 11, 2021 48.71 49.25 47.66 48.00 94,403 -0.50(-1.03%)
Jun 10, 2021 49.46 50.23 48.47 48.50 97,922 -0.69(-1.40%)
Jun 09, 2021 53.03 53.54 49.07 49.19 196,293 +0.03(+0.06%)
Jun 08, 2021 48.65 49.16 47.79 49.16 153,505 +0.35(+0.72%)
Jun 07, 2021 47.63 49.40 47.63 48.81 146,891 +0.37(+0.76%)
Jun 04, 2021 48.89 49.08 48.00 48.44 160,400 -0.08(-0.16%)
Jun 03, 2021 48.28 49.11 47.96 48.52 146,328 -0.29(-0.59%)
Jun 02, 2021 49.82 49.82 48.60 48.81 81,795 -0.73(-1.47%)
Jun 01, 2021 49.35 49.88 49.03 49.54 36,833 +0.44(+0.90%)
May 28, 2021 49.70 49.70 48.77 49.10 23,467 -0.58(-1.17%)
May 27, 2021 49.67 50.44 49.30 49.68 53,163 +0.44(+0.89%)
May 26, 2021 48.50 49.37 47.71 49.24 46,910 +0.89(+1.84%)
May 25, 2021 50.32 50.32 48.34 48.35 33,875 -1.64(-3.28%)
May 24, 2021 48.50 50.58 48.00 49.99 101,749 +1.67(+3.46%)
May 21, 2021 48.67 48.98 47.99 48.32 73,568 +0.23(+0.48%)
May 20, 2021 48.36 48.51 47.80 48.09 34,560 -0.47(-0.97%)
May 19, 2021 48.62 48.65 46.96 48.56 51,920 -0.49(-1.00%)
May 18, 2021 49.45 50.22 49.01 49.05 43,503 -0.31(-0.63%)
May 17, 2021 49.07 49.46 48.75 49.36 63,617 -0.14(-0.28%)
May 14, 2021 48.94 49.59 48.78 49.50 37,883 +0.92(+1.89%)
May 13, 2021 47.47 48.79 47.47 48.58 44,740 +1.14(+2.40%)
May 12, 2021 48.55 49.23 47.02 47.44 63,593 -1.15(-2.37%)
May 11, 2021 48.50 49.02 48.40 48.59 30,904 -0.42(-0.86%)
May 10, 2021 50.14 50.29 49.01 49.01 36,189 -1.27(-2.53%)
May 07, 2021 50.27 50.54 49.56 50.28 47,730 +0.02(+0.04%)
May 06, 2021 49.87 50.38 49.73 50.26 37,596 +0.58(+1.17%)
May 05, 2021 49.98 50.19 49.20 49.68 42,233 -0.53(-1.06%)
May 04, 2021 50.90 50.93 49.99 50.21 44,550 -0.95(-1.86%)
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.