Argan Inc (NY: AGX )

40.45 USD -1.15 (-2.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 58.75 58.75 56.20 58.30 226,948 -0.70(-1.19%)
Nov 30, 2017 59.05 59.28 58.00 59.00 186,539 +0.05(+0.08%)
Nov 29, 2017 58.80 60.05 58.25 58.95 159,907 +0.20(+0.34%)
Nov 28, 2017 58.70 58.90 57.35 58.75 171,410 +0.15(+0.26%)
Nov 27, 2017 59.70 60.15 58.50 58.60 98,854 -1.20(-2.01%)
Nov 24, 2017 60.00 60.58 59.15 59.80 67,240 +0.05(+0.08%)
Nov 22, 2017 60.90 60.95 59.65 59.75 115,275 -1.20(-1.97%)
Nov 21, 2017 60.70 61.60 60.25 60.95 166,238 +0.40(+0.66%)
Nov 20, 2017 59.35 61.10 59.15 60.55 153,990 +1.25(+2.11%)
Nov 17, 2017 57.80 59.50 57.80 59.30 203,547 +1.40(+2.42%)
Nov 16, 2017 59.75 60.15 57.65 57.90 422,694 -1.95(-3.26%)
Nov 15, 2017 63.80 63.80 59.50 59.85 257,669 -4.30(-6.70%)
Nov 14, 2017 65.40 65.75 64.10 64.15 155,342 -1.45(-2.21%)
Nov 13, 2017 66.40 66.40 65.20 65.60 121,799 -1.20(-1.80%)
Nov 10, 2017 67.00 67.61 66.70 66.80 87,340 -0.20(-0.30%)
Nov 09, 2017 66.50 67.00 66.05 67.00 64,336 -0.20(-0.30%)
Nov 08, 2017 67.45 67.55 65.75 67.20 129,647 -0.35(-0.52%)
Nov 07, 2017 68.35 68.35 66.45 67.55 136,653 -1.00(-1.46%)
Nov 06, 2017 67.40 68.75 67.20 68.55 86,223 +1.30(+1.93%)
Nov 03, 2017 68.00 68.30 67.25 67.25 108,830 -0.65(-0.96%)
Nov 02, 2017 68.60 68.60 67.25 67.90 123,538 -1.00(-1.45%)
Nov 01, 2017 69.30 69.30 68.00 68.90 170,982 +0.15(+0.22%)
Oct 31, 2017 68.60 69.15 68.30 68.75 194,708 +0.75(+1.10%)
Oct 30, 2017 68.70 68.70 67.55 68.00 90,154 -0.50(-0.73%)
Oct 27, 2017 69.60 69.95 68.45 68.50 117,516 -1.10(-1.58%)
Oct 26, 2017 67.80 69.65 67.51 69.60 161,229 +2.40(+3.57%)
Oct 25, 2017 66.45 67.50 66.00 67.20 140,368 +0.80(+1.20%)
Oct 24, 2017 66.90 66.90 65.85 66.40 101,845 -0.10(-0.15%)
Oct 23, 2017 67.75 68.00 66.27 66.50 109,676 -1.15(-1.70%)
Oct 20, 2017 67.00 68.20 66.75 67.65 182,730 +1.05(+1.58%)
Oct 19, 2017 66.20 66.76 65.00 66.60 150,956 -0.70(-1.04%)
Oct 18, 2017 66.25 67.45 66.07 67.30 165,819 +1.35(+2.05%)
Oct 17, 2017 67.15 67.25 65.80 65.95 139,055 -1.20(-1.79%)
Oct 16, 2017 67.20 68.05 66.80 67.15 161,875 +0.40(+0.60%)
Oct 13, 2017 66.60 67.03 65.80 66.75 101,137 +0.50(+0.75%)
Oct 12, 2017 65.80 66.50 65.20 66.25 103,517 +0.20(+0.30%)
Oct 11, 2017 66.80 67.00 65.95 66.05 92,850 -0.75(-1.12%)
Oct 10, 2017 67.20 67.55 65.33 66.80 155,408 -0.40(-0.60%)
Oct 09, 2017 68.35 68.55 67.00 67.20 96,492 -0.85(-1.25%)
Oct 06, 2017 67.00 68.20 66.45 68.05 154,476 +0.75(+1.11%)
Oct 05, 2017 67.65 67.80 66.90 67.30 93,956 -0.15(-0.22%)
Oct 04, 2017 68.00 68.15 67.40 67.45 110,533 -0.55(-0.81%)
Oct 03, 2017 68.00 68.35 67.00 68.00 149,229 +0.05(+0.07%)
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.