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 30, 2018 40.90 41.15 39.90 40.00 259,175 -0.75(-1.84%)
Apr 27, 2018 40.00 40.99 39.65 40.75 250,609 +0.80(+2.00%)
Apr 26, 2018 38.25 40.15 38.15 39.95 337,593 +1.85(+4.86%)
Apr 25, 2018 37.25 38.30 37.05 38.10 159,202 +0.90(+2.42%)
Apr 24, 2018 37.85 38.25 37.10 37.20 161,678 -0.30(-0.80%)
Apr 23, 2018 37.25 37.70 37.10 37.50 195,413 +0.40(+1.08%)
Apr 20, 2018 38.05 38.05 36.83 37.10 271,915 -1.35(-3.51%)
Apr 19, 2018 39.10 39.15 38.15 38.45 229,596 -0.90(-2.29%)
Apr 18, 2018 38.85 40.10 38.67 39.35 284,124 +0.50(+1.29%)
Apr 17, 2018 38.05 38.90 37.70 38.85 283,710 +1.05(+2.78%)
Apr 16, 2018 37.85 38.80 37.45 37.80 312,181 +0.20(+0.53%)
Apr 13, 2018 37.05 38.00 36.30 37.60 619,635 +0.80(+2.17%)
Apr 12, 2018 38.25 39.20 36.67 36.80 1,183,310 -6.10(-14.22%)
Apr 11, 2018 42.00 43.00 41.65 42.90 188,125 +0.50(+1.18%)
Apr 10, 2018 42.45 42.90 41.75 42.40 166,751 +0.60(+1.44%)
Apr 09, 2018 43.35 43.65 41.70 41.80 265,125 -1.35(-3.13%)
Apr 06, 2018 42.85 43.35 42.15 43.15 283,246 -0.20(-0.46%)
Apr 05, 2018 43.50 44.15 42.80 43.35 241,974 -0.05(-0.12%)
Apr 04, 2018 41.80 43.45 41.70 43.40 214,284 +1.00(+2.36%)
Apr 03, 2018 40.85 42.75 40.80 42.40 311,427 +1.70(+4.18%)
Apr 02, 2018 42.85 42.85 40.20 40.70 266,850 -2.25(-5.24%)
Mar 29, 2018 42.95 42.95 42.95 0 -1.85(-4.13%)
Mar 28, 2018 40.90 44.88 40.84 44.80 514,415 +6.60(+17.28%)
Mar 27, 2018 38.75 39.35 38.05 38.20 117,992 -0.55(-1.42%)
Mar 26, 2018 38.55 38.85 37.75 38.75 99,883 +0.85(+2.24%)
Mar 23, 2018 39.20 39.50 37.90 37.90 116,914 -1.30(-3.32%)
Mar 22, 2018 40.40 40.78 39.10 39.20 108,444 -1.55(-3.80%)
Mar 21, 2018 40.05 41.15 40.05 40.75 62,427 +0.60(+1.49%)
Mar 20, 2018 40.50 40.50 39.60 40.15 101,699 -0.30(-0.74%)
Mar 19, 2018 40.45 40.65 39.60 40.45 114,579 -0.30(-0.74%)
Mar 16, 2018 40.45 40.95 40.10 40.75 191,776 +0.25(+0.62%)
Mar 15, 2018 41.25 41.40 40.20 40.50 139,003 -0.75(-1.82%)
Mar 14, 2018 41.75 41.90 41.00 41.25 103,876 -0.25(-0.60%)
Mar 13, 2018 42.95 43.35 41.45 41.50 303,196 -1.30(-3.04%)
Mar 12, 2018 42.90 43.15 41.90 42.80 175,254 +0.05(+0.12%)
Mar 09, 2018 41.40 42.85 41.15 42.75 176,888 +1.65(+4.01%)
Mar 08, 2018 40.65 41.40 40.50 41.10 205,925 +0.65(+1.61%)
Mar 07, 2018 40.80 40.45 109,331 +0.25(+0.62%)
Mar 06, 2018 39.95 40.65 39.55 40.20 124,806 +0.45(+1.13%)
Mar 05, 2018 40.20 40.78 39.65 39.75 144,822 -0.65(-1.61%)
Mar 02, 2018 39.80 40.65 39.45 40.40 93,771 +0.35(+0.87%)
Mar 01, 2018 40.00 40.72 39.55 40.05 160,325 +0.10(+0.25%)
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%)
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.