Argan Inc (NY: AGX )

39.26 USD +0.47 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.05 73.85 72.61 73.75 94,918 +0.30(+0.41%)
Jan 30, 2017 73.85 73.95 72.60 73.45 147,299 -1.05(-1.41%)
Jan 27, 2017 75.00 75.00 73.35 74.50 91,368 -0.50(-0.67%)
Jan 26, 2017 76.20 76.40 74.45 75.00 229,928 -0.70(-0.92%)
Jan 25, 2017 72.65 76.70 72.30 75.70 357,793 +3.85(+5.36%)
Jan 24, 2017 70.95 72.45 70.60 71.85 198,284 +1.10(+1.55%)
Jan 23, 2017 70.30 70.95 69.85 70.75 138,681 +0.55(+0.78%)
Jan 20, 2017 70.80 71.05 70.00 70.20 242,481 -0.25(-0.35%)
Jan 19, 2017 71.45 71.80 70.35 70.45 243,368 -0.90(-1.26%)
Jan 18, 2017 69.85 71.35 69.29 71.35 204,624 +1.50(+2.15%)
Jan 17, 2017 70.85 70.85 69.45 69.85 121,452 -0.85(-1.20%)
Jan 13, 2017 70.70 70.70 70.70 0 +0.55(+0.78%)
Jan 12, 2017 70.40 70.60 68.90 70.15 114,778 -0.20(-0.28%)
Jan 11, 2017 69.40 70.55 68.85 70.35 286,842 +1.00(+1.44%)
Jan 10, 2017 70.05 70.55 68.85 69.35 271,675 -0.70(-1.00%)
Jan 09, 2017 73.25 73.25 69.45 70.05 482,953 -3.25(-4.43%)
Jan 06, 2017 72.00 73.40 71.05 73.30 198,787 +1.55(+2.16%)
Jan 05, 2017 73.30 73.50 71.05 71.75 174,715 -1.80(-2.45%)
Jan 04, 2017 71.85 73.90 71.45 73.55 288,918 +3.30(+4.70%)
Jan 03, 2017 71.95 72.50 69.60 70.25 272,356 -0.30(-0.43%)
Dec 30, 2016 70.55 70.55 70.55 0 -1.40(-1.95%)
Dec 29, 2016 71.50 72.55 71.30 71.95 134,036 +0.40(+0.56%)
Dec 28, 2016 73.00 73.00 70.85 71.55 114,679 -1.20(-1.65%)
Dec 27, 2016 72.50 73.40 72.45 72.75 92,084 +0.45(+0.62%)
Dec 23, 2016 72.30 72.30 72.30 0 -0.05(-0.07%)
Dec 22, 2016 73.85 74.25 72.15 72.35 156,293 -1.50(-2.03%)
Dec 21, 2016 75.20 75.35 73.30 73.85 365,170 -1.25(-1.66%)
Dec 20, 2016 74.80 75.30 73.30 75.10 323,104 +1.20(+1.62%)
Dec 19, 2016 70.25 74.45 70.20 73.90 339,065 +4.25(+6.10%)
Dec 16, 2016 71.00 71.18 69.50 69.65 271,177 -1.25(-1.76%)
Dec 15, 2016 71.40 71.80 70.50 70.90 190,002 -0.50(-0.70%)
Dec 14, 2016 73.15 73.95 71.20 71.40 163,707 -1.50(-2.06%)
Dec 13, 2016 72.55 73.15 70.11 72.90 291,331 +1.10(+1.53%)
Dec 12, 2016 71.95 72.85 71.30 71.80 319,775 -0.20(-0.28%)
Dec 09, 2016 70.80 73.35 70.45 72.00 310,324 +1.75(+2.49%)
Dec 08, 2016 68.50 70.90 66.53 70.25 380,982 +0.10(+0.14%)
Dec 07, 2016 67.75 70.74 66.60 70.15 598,505 +4.40(+6.69%)
Dec 06, 2016 65.30 66.55 64.53 65.75 273,223 +0.90(+1.39%)
Dec 05, 2016 62.55 65.10 62.35 64.85 202,558 +2.80(+4.51%)
Dec 02, 2016 62.00 62.80 61.56 62.05 139,475 -0.05(-0.08%)
Dec 01, 2016 60.90 62.15 60.20 62.10 204,717 +1.65(+2.73%)
Nov 30, 2016 65.00 65.00 60.30 60.45 469,730 -4.05(-6.28%)
Nov 29, 2016 65.00 65.45 64.25 64.50 330,991 -0.50(-0.77%)
Nov 28, 2016 66.30 66.30 64.15 65.00 201,748 -1.30(-1.96%)
Nov 25, 2016 65.35 66.45 64.60 66.30 155,502 +1.45(+2.24%)
Nov 23, 2016 64.85 64.85 64.85 0 +2.20(+3.51%)
Nov 22, 2016 62.65 62.85 61.65 62.65 232,398 -0.05(-0.08%)
Nov 21, 2016 62.65 63.00 61.85 62.70 145,099 +0.50(+0.80%)
Nov 18, 2016 63.15 63.30 62.15 62.20 171,681 -0.50(-0.80%)
Nov 17, 2016 61.25 62.75 61.12 62.70 225,245 +2.00(+3.29%)
Nov 16, 2016 61.55 61.85 60.60 60.70 186,937 -1.25(-2.02%)
Nov 15, 2016 62.85 63.05 61.10 61.95 239,650 -0.50(-0.80%)
Nov 14, 2016 60.50 62.60 58.95 62.45 510,902 +4.10(+7.03%)
Nov 11, 2016 59.30 59.30 57.85 58.35 211,714 -0.45(-0.77%)
Nov 10, 2016 57.20 59.30 56.84 58.80 307,280 +2.55(+4.53%)
Nov 09, 2016 55.50 55.90 54.45 56.25 305,942 +0.75(+1.35%)
Nov 08, 2016 55.40 55.88 55.05 55.50 147,851 +0.15(+0.27%)
Nov 07, 2016 56.30 56.50 55.15 55.35 154,260 +0.10(+0.18%)
Nov 04, 2016 54.75 55.75 54.30 55.25 107,347 +0.45(+0.82%)
Nov 03, 2016 54.45 55.15 54.00 54.80 98,094 +0.30(+0.55%)
Nov 02, 2016 55.45 55.50 54.40 54.50 118,479 -0.85(-1.54%)
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.