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 (%)
May 31, 2019 46.21 46.46 45.33 45.93 91,000 -0.69(-1.48%)
May 30, 2019 47.00 47.52 46.45 46.62 41,254 -0.37(-0.79%)
May 29, 2019 47.39 47.49 46.66 46.99 71,570 -0.40(-0.84%)
May 28, 2019 47.35 47.62 46.97 47.39 124,428 +0.04(+0.08%)
May 24, 2019 48.06 48.30 47.30 47.35 88,300 -0.41(-0.86%)
May 23, 2019 48.21 48.21 47.30 47.76 133,277 -0.73(-1.51%)
May 22, 2019 48.41 49.38 48.22 48.49 101,573 -0.14(-0.29%)
May 21, 2019 48.51 49.20 48.30 48.63 75,084 +0.44(+0.91%)
May 20, 2019 49.15 49.15 48.07 48.19 98,510 -1.20(-2.43%)
May 17, 2019 49.68 50.00 48.41 49.39 307,500 -1.48(-2.91%)
May 16, 2019 48.97 50.92 48.97 50.87 106,397 +1.96(+4.01%)
May 15, 2019 48.54 49.24 48.53 48.91 94,827 -0.01(-0.02%)
May 14, 2019 47.75 49.49 47.51 48.92 93,934 +1.28(+2.69%)
May 13, 2019 47.76 47.98 47.07 47.64 67,196 -0.92(-1.89%)
May 10, 2019 47.77 48.65 47.17 48.56 90,200 +0.43(+0.89%)
May 09, 2019 47.77 48.27 47.71 48.13 30,096 -0.01(-0.02%)
May 08, 2019 48.02 48.63 47.89 48.14 69,424 +0.12(+0.25%)
May 07, 2019 48.10 49.75 47.71 48.02 70,408 -0.60(-1.23%)
May 06, 2019 48.57 48.87 48.18 48.62 70,396 -0.20(-0.41%)
May 03, 2019 47.69 48.85 47.59 48.82 82,900 +1.33(+2.80%)
May 02, 2019 47.95 48.30 46.34 47.49 82,046 -0.62(-1.29%)
May 01, 2019 48.15 48.97 47.95 48.11 76,928 +0.29(+0.61%)
Apr 30, 2019 47.85 48.02 47.50 47.82 99,613 -0.12(-0.25%)
Apr 29, 2019 48.62 48.62 46.89 47.94 148,746 -0.72(-1.48%)
Apr 26, 2019 49.32 49.49 48.31 48.66 141,400 -0.75(-1.52%)
Apr 25, 2019 50.21 50.21 49.40 49.41 119,405 -0.98(-1.94%)
Apr 24, 2019 49.97 50.68 49.83 50.39 95,875 +0.35(+0.70%)
Apr 23, 2019 49.45 50.15 49.07 50.04 121,688 +0.59(+1.19%)
Apr 22, 2019 49.73 49.83 49.16 49.45 69,343 -0.57(-1.14%)
Apr 18, 2019 49.85 50.24 49.27 50.02 77,000 -0.23(-0.46%)
Apr 17, 2019 51.02 51.02 49.80 50.25 84,521 -0.48(-0.95%)
Apr 16, 2019 50.88 51.27 50.70 50.73 97,268 -0.27(-0.53%)
Apr 15, 2019 50.37 51.29 50.37 51.00 140,741 +0.70(+1.39%)
Apr 12, 2019 50.25 50.60 49.87 50.30 126,700 +0.30(+0.60%)
Apr 11, 2019 51.10 51.23 49.41 50.00 210,677 -0.59(-1.17%)
Apr 10, 2019 50.30 50.84 49.76 50.59 132,330 +0.32(+0.64%)
Apr 09, 2019 50.92 51.10 50.00 50.27 150,487 -0.86(-1.68%)
Apr 08, 2019 51.61 51.63 50.76 51.13 144,260 -0.75(-1.45%)
Apr 05, 2019 51.66 51.95 51.04 51.88 93,500 +0.36(+0.70%)
Apr 04, 2019 50.80 51.57 50.60 51.52 65,934 +0.87(+1.72%)
Apr 03, 2019 50.68 50.88 50.32 50.65 84,824 +0.24(+0.48%)
Apr 02, 2019 50.92 50.92 50.06 50.41 73,196 -0.36(-0.71%)
Apr 01, 2019 50.00 50.91 49.83 50.77 121,610 +0.82(+1.64%)
Mar 29, 2019 49.90 50.12 49.58 49.95 223,200 -0.05(-0.10%)
Mar 28, 2019 49.46 50.04 49.13 50.00 72,328 +0.63(+1.28%)
Mar 27, 2019 48.78 49.46 48.55 49.37 116,891 +0.53(+1.09%)
Mar 26, 2019 48.61 49.12 48.23 48.84 59,292 +0.54(+1.12%)
Mar 25, 2019 48.00 48.85 47.78 48.30 57,095 +0.19(+0.39%)
Mar 22, 2019 48.79 48.91 47.80 48.11 91,300 -0.92(-1.88%)
Mar 21, 2019 48.89 49.65 48.88 49.03 91,498 +0.14(+0.29%)
Mar 20, 2019 48.77 49.40 48.57 48.89 110,556 +0.06(+0.12%)
Mar 19, 2019 49.86 50.00 48.78 48.83 85,929 -0.88(-1.77%)
Mar 18, 2019 49.40 49.79 49.14 49.71 89,627 +0.37(+0.75%)
Mar 15, 2019 48.85 49.81 48.70 49.34 244,600 +1.12(+2.32%)
Mar 14, 2019 48.32 48.70 48.03 48.22 81,639 -0.04(-0.08%)
Mar 13, 2019 48.57 48.98 48.02 48.26 113,171 -0.12(-0.25%)
Mar 12, 2019 47.95 48.69 47.61 48.38 77,592 +0.43(+0.90%)
Mar 11, 2019 46.84 48.03 46.76 47.95 57,885 +0.97(+2.06%)
Mar 08, 2019 46.78 47.01 46.39 46.98 73,600 -0.10(-0.21%)
Mar 07, 2019 46.71 47.30 46.54 47.08 374,782 +0.22(+0.47%)
Mar 06, 2019 46.75 48.05 46.75 46.86 233,975 -0.04(-0.09%)
Mar 05, 2019 47.34 47.43 46.70 46.90 144,521 -0.55(-1.16%)
Mar 04, 2019 46.48 47.50 46.45 47.45 165,300 +0.88(+1.89%)
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.