Argan Inc (NY: AGX )

37.41 USD -0.37 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.30 40.65 38.95 39.95 195,937 +0.85(+2.17%)
Feb 27, 2018 40.50 41.20 39.00 39.10 468,653 -1.45(-3.58%)
Feb 26, 2018 39.35 40.65 39.00 40.55 177,666 +1.30(+3.31%)
Feb 23, 2018 39.35 40.50 38.95 39.25 193,692 -0.40(-1.01%)
Feb 22, 2018 39.60 39.65 169,339 -0.10(-0.25%)
Feb 21, 2018 40.55 41.35 39.65 39.75 187,227 -0.75(-1.85%)
Feb 20, 2018 40.25 41.11 40.05 40.50 151,925 +0.10(+0.25%)
Feb 16, 2018 40.40 40.40 40.40 0 +0.35(+0.87%)
Feb 15, 2018 40.50 40.50 39.70 40.05 130,469 -0.10(-0.25%)
Feb 14, 2018 39.35 40.40 39.15 40.15 223,608 +0.65(+1.65%)
Feb 13, 2018 39.10 39.75 39.10 39.50 110,102 +0.30(+0.77%)
Feb 12, 2018 39.90 39.90 38.30 39.20 190,276 -0.30(-0.76%)
Feb 09, 2018 39.45 39.75 37.80 39.50 259,485 +0.60(+1.54%)
Feb 08, 2018 40.55 40.65 38.85 38.90 161,318 -1.45(-3.59%)
Feb 07, 2018 40.25 40.95 40.20 40.35 202,956 +0.00(+0.00%)
Feb 06, 2018 38.90 41.61 38.60 40.35 296,619 +0.20(+0.50%)
Feb 05, 2018 41.90 41.90 39.40 40.15 276,352 -1.95(-4.63%)
Feb 02, 2018 43.10 43.10 42.05 42.10 208,411 -0.95(-2.21%)
Feb 01, 2018 43.50 43.75 42.50 43.05 286,873 -0.55(-1.26%)
Jan 31, 2018 44.25 45.00 43.55 43.60 223,846 -0.40(-0.91%)
Jan 30, 2018 44.50 44.50 43.45 44.00 233,341 -0.75(-1.68%)
Jan 29, 2018 45.50 45.60 44.65 44.75 179,738 -0.75(-1.65%)
Jan 26, 2018 45.50 45.90 45.05 45.50 135,347 +0.20(+0.44%)
Jan 25, 2018 45.85 46.00 44.95 45.30 205,075 -0.35(-0.77%)
Jan 24, 2018 45.85 46.10 45.25 45.65 250,444 -0.05(-0.11%)
Jan 23, 2018 45.70 46.05 45.35 45.70 138,318 -0.15(-0.33%)
Jan 22, 2018 45.10 46.40 44.95 45.85 205,351 +0.75(+1.66%)
Jan 19, 2018 44.80 45.85 44.37 45.10 413,096 +0.35(+0.78%)
Jan 18, 2018 45.55 45.95 44.55 44.75 203,143 -0.80(-1.76%)
Jan 17, 2018 45.30 45.91 45.05 45.55 264,523 +0.55(+1.22%)
Jan 16, 2018 46.20 46.40 44.75 45.00 216,100 -0.75(-1.64%)
Jan 12, 2018 45.75 45.75 45.75 0 -0.60(-1.29%)
Jan 11, 2018 45.30 46.80 45.15 46.35 290,979 +1.30(+2.89%)
Jan 10, 2018 45.25 44.50 45.05 176,233 +0.20(+0.45%)
Jan 09, 2018 45.50 45.50 44.70 44.85 232,669 -0.65(-1.43%)
Jan 08, 2018 45.95 45.95 44.90 45.50 206,312 -0.25(-0.55%)
Jan 05, 2018 45.55 45.90 45.40 45.75 175,289 +0.40(+0.88%)
Jan 04, 2018 46.00 46.00 44.85 45.35 200,360 -0.15(-0.33%)
Jan 03, 2018 46.40 46.50 45.40 45.50 287,349 -0.85(-1.83%)
Jan 02, 2018 45.45 46.90 45.38 46.35 240,630 +1.35(+3.00%)
Dec 29, 2017 45.00 45.00 45.00 0 -0.75(-1.64%)
Dec 28, 2017 45.65 46.25 45.55 45.75 114,036 +0.30(+0.66%)
Dec 27, 2017 45.55 45.95 45.25 45.45 118,179 +0.00(+0.00%)
Dec 26, 2017 45.55 46.00 45.05 45.45 179,690 -0.10(-0.22%)
Dec 22, 2017 46.15 46.30 45.25 45.55 201,311 -0.50(-1.09%)
Dec 21, 2017 45.70 46.10 45.10 46.05 235,874 +0.50(+1.10%)
Dec 20, 2017 44.75 45.90 44.40 45.55 244,812 +0.95(+2.13%)
Dec 19, 2017 45.00 45.35 44.10 44.60 269,440 -0.30(-0.67%)
Dec 18, 2017 44.00 45.20 43.85 44.90 396,140 +1.65(+3.82%)
Dec 15, 2017 41.90 43.75 41.79 43.25 561,002 +1.40(+3.35%)
Dec 14, 2017 42.90 43.55 41.85 41.85 664,417 -1.10(-2.56%)
Dec 13, 2017 42.80 43.80 42.30 42.95 479,436 +0.15(+0.35%)
Dec 12, 2017 44.25 44.85 42.55 42.80 589,895 -0.90(-2.06%)
Dec 11, 2017 47.60 47.76 42.33 43.70 939,867 -3.60(-7.61%)
Dec 08, 2017 44.65 47.85 44.55 47.30 993,836 +0.00(+0.00%)
Dec 07, 2017 55.50 55.50 44.00 2,379,809 +0.00(+0.00%)
Dec 06, 2017 57.95 58.10 57.05 57.50 133,244 -0.40(-0.69%)
Dec 05, 2017 57.90 58.25 56.60 57.90 224,938 -0.15(-0.26%)
Dec 04, 2017 58.30 57.80 58.05 200,918 -0.25(-0.43%)
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.