Argan Inc (NY: AGX )

48.58 USD +1.14 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 34.31 34.53 33.87 34.18 67,156 -0.26(-0.75%)
Apr 28, 2016 34.28 35.00 34.17 34.44 79,876 -0.02(-0.06%)
Apr 27, 2016 34.05 34.59 33.93 34.46 82,699 +0.34(+1.00%)
Apr 26, 2016 33.59 34.18 33.30 34.12 71,627 +0.75(+2.25%)
Apr 25, 2016 33.65 33.68 33.06 33.37 119,281 -0.38(-1.13%)
Apr 22, 2016 33.48 33.99 33.36 33.75 169,463 +0.26(+0.78%)
Apr 21, 2016 33.73 33.90 33.28 33.49 75,183 -0.36(-1.06%)
Apr 20, 2016 34.79 34.79 33.73 33.85 89,288 -1.01(-2.90%)
Apr 19, 2016 34.54 35.12 34.54 34.86 158,950 +0.32(+0.93%)
Apr 18, 2016 33.48 34.56 33.25 34.54 106,436 +1.01(+3.01%)
Apr 15, 2016 31.57 33.59 30.62 33.53 219,767 -0.64(-1.87%)
Apr 14, 2016 33.91 34.48 33.87 34.17 72,079 +0.32(+0.95%)
Apr 13, 2016 33.73 33.98 33.53 33.85 83,219 +0.21(+0.62%)
Apr 12, 2016 32.73 33.93 32.50 33.64 61,261 +1.03(+3.16%)
Apr 11, 2016 33.54 33.78 32.58 32.61 114,477 -0.66(-1.98%)
Apr 08, 2016 33.78 33.83 33.22 33.27 98,419 -0.16(-0.48%)
Apr 07, 2016 33.88 34.03 33.29 33.43 115,372 -0.74(-2.17%)
Apr 06, 2016 34.08 34.65 33.51 34.17 145,718 +0.30(+0.89%)
Apr 05, 2016 33.88 34.36 33.80 33.87 104,438 -0.19(-0.56%)
Apr 04, 2016 35.07 35.07 33.94 34.06 158,945 -1.01(-2.88%)
Apr 01, 2016 34.94 35.12 34.70 35.07 100,731 -0.09(-0.26%)
Mar 31, 2016 34.83 35.40 34.38 35.16 115,209 +0.39(+1.12%)
Mar 30, 2016 34.89 34.89 34.45 34.77 102,739 -0.04(-0.11%)
Mar 29, 2016 33.90 34.88 33.87 34.81 93,192 +0.90(+2.65%)
Mar 28, 2016 34.13 34.28 33.76 33.91 78,065 -0.22(-0.64%)
Mar 24, 2016 33.90 34.13 34.13 34.13 72,200 -0.05(-0.15%)
Mar 23, 2016 34.46 34.80 33.90 34.18 119,578 -0.26(-0.75%)
Mar 22, 2016 34.27 34.90 34.27 34.44 76,359 -0.04(-0.12%)
Mar 21, 2016 34.80 34.97 34.28 34.48 113,204 -0.37(-1.06%)
Mar 18, 2016 33.74 35.00 33.74 34.85 132,429 +1.30(+3.87%)
Mar 17, 2016 32.89 33.72 32.75 33.55 152,335 +0.76(+2.32%)
Mar 16, 2016 32.75 33.25 32.59 32.79 104,188 +0.06(+0.18%)
Mar 15, 2016 32.92 33.17 32.57 32.73 51,588 -0.49(-1.48%)
Mar 14, 2016 33.16 33.45 32.77 33.22 52,545 +0.13(+0.39%)
Mar 11, 2016 31.75 33.10 31.57 33.09 136,958 +1.46(+4.62%)
Mar 10, 2016 32.33 32.53 31.38 31.63 56,274 -0.67(-2.07%)
Mar 09, 2016 32.25 32.54 31.91 32.30 106,638 +0.27(+0.84%)
Mar 08, 2016 32.91 32.93 31.99 32.03 120,137 -1.03(-3.12%)
Mar 07, 2016 32.92 33.29 32.82 33.06 86,624 +0.05(+0.15%)
Mar 04, 2016 33.17 33.29 31.99 33.01 101,322 +0.00(+0.00%)
Mar 03, 2016 32.61 33.26 32.61 33.01 108,005 +0.31(+0.95%)
Mar 02, 2016 32.71 32.88 32.29 32.70 98,869 -0.01(-0.03%)
Mar 01, 2016 32.49 32.99 32.23 32.71 101,738 +0.44(+1.36%)
Feb 29, 2016 32.16 32.61 32.01 32.27 146,824 +0.25(+0.78%)
Feb 26, 2016 32.08 32.37 31.71 32.02 94,902 +0.06(+0.19%)
Feb 25, 2016 31.45 32.22 31.13 31.96 132,070 +0.71(+2.27%)
Feb 24, 2016 30.35 31.45 30.35 31.25 102,036 +0.50(+1.63%)
Feb 23, 2016 30.87 31.43 30.67 30.75 164,809 -0.25(-0.81%)
Feb 22, 2016 30.99 31.63 30.64 31.00 204,414 +0.22(+0.71%)
Feb 19, 2016 30.80 31.00 30.55 30.78 109,854 -0.13(-0.42%)
Feb 18, 2016 30.99 31.19 30.82 30.91 74,327 -0.10(-0.32%)
Feb 17, 2016 30.46 31.26 30.46 31.01 134,212 +0.85(+2.82%)
Feb 16, 2016 29.54 30.43 29.39 30.16 78,434 +0.98(+3.36%)
Feb 12, 2016 28.95 29.18 29.18 29.18 216,800 +0.46(+1.60%)
Feb 11, 2016 28.57 29.02 28.30 28.72 81,908 -0.41(-1.41%)
Feb 10, 2016 29.35 29.72 28.94 29.13 82,212 +0.06(+0.21%)
Feb 09, 2016 28.68 29.61 28.28 29.07 142,034 -0.13(-0.45%)
Feb 08, 2016 29.19 29.39 28.74 29.20 186,109 -0.39(-1.32%)
Feb 05, 2016 29.83 30.59 29.38 29.59 141,668 -0.37(-1.23%)
Feb 04, 2016 30.04 30.71 29.75 29.96 136,841 -0.19(-0.63%)
Feb 03, 2016 30.65 31.06 29.74 30.15 186,892 -0.38(-1.24%)
Feb 02, 2016 30.02 31.08 29.93 30.53 177,031 +0.06(+0.20%)
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.