Argan Inc (NY: AGX )

49.36 USD -0.14 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 38.12 38.69 37.45 37.54 173,041 -1.19(-3.07%)
Apr 29, 2020 38.83 39.86 38.32 38.73 249,039 +0.84(+2.22%)
Apr 28, 2020 37.19 38.84 37.19 37.89 491,719 +1.42(+3.89%)
Apr 27, 2020 35.60 36.74 35.52 36.47 503,134 +0.85(+2.39%)
Apr 24, 2020 35.73 36.01 35.18 35.62 335,100 -0.23(-0.64%)
Apr 23, 2020 36.81 37.05 35.47 35.85 153,438 -0.48(-1.32%)
Apr 22, 2020 37.90 37.90 35.92 36.33 192,943 -0.82(-2.21%)
Apr 21, 2020 38.05 38.05 36.55 37.15 103,995 -1.10(-2.88%)
Apr 20, 2020 36.92 39.15 36.25 38.25 129,320 +0.64(+1.70%)
Apr 17, 2020 34.72 37.70 34.25 37.61 304,800 +3.80(+11.24%)
Apr 16, 2020 34.61 34.70 32.80 33.81 363,779 -0.57(-1.66%)
Apr 15, 2020 34.87 36.76 34.11 34.38 209,282 -2.51(-6.80%)
Apr 14, 2020 37.69 38.70 36.56 36.89 100,714 -0.06(-0.16%)
Apr 13, 2020 37.86 38.65 36.82 36.95 64,167 -0.94(-2.48%)
Apr 09, 2020 37.14 38.26 35.21 37.89 193,700 +1.27(+3.47%)
Apr 08, 2020 33.52 37.01 33.52 36.62 145,187 +3.07(+9.15%)
Apr 07, 2020 37.30 37.39 33.36 33.55 192,558 -2.67(-7.37%)
Apr 06, 2020 36.40 36.70 34.55 36.22 125,941 +0.94(+2.66%)
Apr 03, 2020 34.94 35.48 33.52 35.28 110,700 +0.34(+0.97%)
Apr 02, 2020 35.36 35.40 33.14 34.94 174,797 -0.57(-1.61%)
Apr 01, 2020 33.67 36.07 33.33 35.51 289,671 +0.94(+2.72%)
Mar 31, 2020 35.20 35.52 34.24 34.57 182,186 -0.67(-1.90%)
Mar 30, 2020 35.40 35.51 34.50 35.24 146,606 -0.10(-0.28%)
Mar 27, 2020 36.08 36.99 34.64 35.34 140,600 -1.86(-5.00%)
Mar 26, 2020 38.84 39.77 36.23 37.20 144,213 -1.33(-3.45%)
Mar 25, 2020 39.73 39.94 37.42 38.53 104,364 -1.48(-3.70%)
Mar 24, 2020 39.67 41.15 36.46 40.01 144,403 +1.85(+4.85%)
Mar 23, 2020 38.10 39.65 36.06 38.16 121,089 +0.04(+0.10%)
Mar 20, 2020 42.10 42.35 36.29 38.12 228,400 -4.02(-9.54%)
Mar 19, 2020 38.20 42.60 38.20 42.14 131,229 +4.22(+11.13%)
Mar 18, 2020 38.99 40.62 35.42 37.92 171,741 -3.76(-9.02%)
Mar 17, 2020 37.18 41.90 37.01 41.68 230,536 +5.18(+14.19%)
Mar 16, 2020 37.90 37.90 34.12 36.50 232,588 +0.19(+0.52%)
Mar 13, 2020 33.66 36.31 33.50 36.31 169,500 +4.54(+14.29%)
Mar 12, 2020 32.68 34.10 29.91 31.77 220,491 -3.63(-10.25%)
Mar 11, 2020 36.50 36.51 34.62 35.40 94,317 -2.15(-5.73%)
Mar 10, 2020 38.25 39.66 36.70 37.55 172,379 +0.90(+2.46%)
Mar 09, 2020 38.50 38.99 34.96 36.65 137,690 -4.34(-10.59%)
Mar 06, 2020 39.63 41.09 39.63 40.99 102,100 +0.39(+0.96%)
Mar 05, 2020 41.52 41.90 40.38 40.60 79,318 -2.12(-4.96%)
Mar 04, 2020 41.56 42.74 41.39 42.72 55,308 +1.71(+4.17%)
Mar 03, 2020 42.16 42.91 39.75 41.01 121,206 -1.38(-3.26%)
Mar 02, 2020 41.75 42.73 41.39 42.39 86,512 +0.66(+1.58%)
Feb 28, 2020 40.17 41.78 39.86 41.73 147,000 +0.25(+0.60%)
Feb 27, 2020 43.29 43.50 41.33 41.48 160,642 -2.59(-5.88%)
Feb 26, 2020 44.07 44.98 43.98 44.07 86,445 +0.32(+0.73%)
Feb 25, 2020 46.30 46.54 43.27 43.75 190,902 -2.40(-5.20%)
Feb 24, 2020 44.42 46.22 44.32 46.15 183,844 +0.15(+0.33%)
Feb 21, 2020 46.73 46.76 45.80 46.00 103,200 -0.85(-1.81%)
Feb 20, 2020 47.26 47.73 46.42 46.85 90,601 -0.51(-1.08%)
Feb 19, 2020 47.06 47.63 46.75 47.36 74,673 +0.36(+0.77%)
Feb 18, 2020 46.99 47.18 46.41 47.00 109,569 +0.26(+0.56%)
Feb 14, 2020 45.83 47.00 45.65 46.74 88,300 +0.98(+2.14%)
Feb 13, 2020 46.16 46.24 45.20 45.76 91,253 -0.40(-0.87%)
Feb 12, 2020 46.19 46.37 45.41 46.16 108,414 +0.22(+0.48%)
Feb 11, 2020 45.41 46.99 45.13 45.94 238,439 +0.91(+2.02%)
Feb 10, 2020 44.50 45.04 44.43 45.03 100,815 +0.60(+1.35%)
Feb 07, 2020 44.30 44.63 43.85 44.43 210,100 +0.16(+0.36%)
Feb 06, 2020 44.18 44.40 43.90 44.27 137,329 +0.09(+0.20%)
Feb 05, 2020 43.30 44.34 43.08 44.18 112,041 +1.18(+2.74%)
Feb 04, 2020 43.13 43.19 42.67 43.00 129,732 +0.44(+1.03%)
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.