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 31, 2020 44.49 44.49 44.49 54,368 -0.36(-0.80%)
Dec 30, 2020 44.67 45.29 44.49 44.85 54,368 +0.18(+0.40%)
Dec 29, 2020 44.94 45.24 44.10 44.67 86,317 -0.10(-0.22%)
Dec 28, 2020 44.64 44.99 44.17 44.77 79,935 +0.55(+1.24%)
Dec 24, 2020 44.45 44.60 44.12 44.22 28,000 -0.02(-0.05%)
Dec 23, 2020 43.82 44.59 43.82 44.24 76,952 +0.41(+0.94%)
Dec 22, 2020 43.39 44.17 43.11 43.83 85,333 +0.48(+1.11%)
Dec 21, 2020 44.25 44.55 43.23 43.35 103,675 -1.47(-3.28%)
Dec 18, 2020 45.10 45.72 44.28 44.82 263,900 -1.27(-2.76%)
Dec 17, 2020 46.27 46.53 45.67 46.09 117,564 -0.11(-0.24%)
Dec 16, 2020 46.54 47.00 45.51 46.20 138,719 -0.45(-0.96%)
Dec 15, 2020 46.29 47.52 46.01 46.65 140,797 +0.90(+1.97%)
Dec 14, 2020 47.34 48.26 45.70 45.75 143,937 -1.02(-2.18%)
Dec 11, 2020 48.47 49.36 46.53 46.77 194,200 -2.22(-4.53%)
Dec 10, 2020 53.88 54.50 48.44 48.99 189,633 -0.23(-0.47%)
Dec 09, 2020 50.00 51.33 49.16 49.22 101,566 -1.14(-2.26%)
Dec 08, 2020 48.99 51.00 48.99 50.36 88,596 +0.98(+1.98%)
Dec 07, 2020 49.70 49.87 49.01 49.38 60,331 -0.22(-0.44%)
Dec 04, 2020 49.14 49.80 48.80 49.60 74,100 +0.65(+1.33%)
Dec 03, 2020 48.19 49.51 47.21 48.95 85,446 +0.91(+1.89%)
Dec 02, 2020 47.52 48.72 47.21 48.04 91,318 +0.65(+1.37%)
Dec 01, 2020 46.59 47.74 46.25 47.39 272,141 +1.40(+3.04%)
Nov 30, 2020 47.21 47.21 45.90 45.99 135,444 -1.31(-2.77%)
Nov 27, 2020 46.68 47.50 46.68 47.30 86,900 +0.41(+0.87%)
Nov 25, 2020 47.44 47.76 46.35 46.89 139,900 -1.17(-2.43%)
Nov 24, 2020 47.48 48.56 47.10 48.06 137,908 +1.09(+2.32%)
Nov 23, 2020 46.94 47.35 46.53 46.97 72,622 +0.19(+0.41%)
Nov 20, 2020 47.63 47.63 46.68 46.78 69,600 -1.38(-2.87%)
Nov 19, 2020 48.06 48.94 47.76 48.16 65,186 -0.13(-0.27%)
Nov 18, 2020 49.59 50.01 48.28 48.29 91,903 -0.93(-1.89%)
Nov 17, 2020 47.87 49.57 47.67 49.22 59,638 +0.85(+1.76%)
Nov 16, 2020 47.56 48.71 47.20 48.37 74,358 +1.75(+3.75%)
Nov 13, 2020 46.50 47.35 46.24 46.62 79,000 +0.22(+0.47%)
Nov 12, 2020 45.32 46.48 45.06 46.40 64,125 +0.77(+1.69%)
Nov 11, 2020 45.70 45.71 44.70 45.63 76,473 -0.04(-0.09%)
Nov 10, 2020 44.14 45.96 43.83 45.67 77,652 +1.89(+4.32%)
Nov 09, 2020 43.25 45.48 43.25 43.78 86,877 +0.53(+1.23%)
Nov 06, 2020 43.79 43.85 43.01 43.25 52,800 -0.26(-0.60%)
Nov 05, 2020 42.65 43.82 42.65 43.51 76,403 +1.09(+2.57%)
Nov 04, 2020 42.58 42.75 41.35 42.42 94,330 -0.82(-1.90%)
Nov 03, 2020 42.52 43.51 42.35 43.24 85,883 +1.25(+2.98%)
Nov 02, 2020 41.65 42.00 41.14 41.99 73,236 +0.80(+1.94%)
Oct 30, 2020 41.68 41.96 40.87 41.19 95,600 -0.49(-1.18%)
Oct 29, 2020 40.94 41.74 40.69 41.68 71,384 +0.63(+1.53%)
Oct 28, 2020 40.52 41.33 40.03 41.05 99,725 -0.12(-0.29%)
Oct 27, 2020 41.39 41.39 40.67 41.17 45,069 -0.06(-0.15%)
Oct 26, 2020 41.63 42.01 40.82 41.23 43,413 -0.93(-2.21%)
Oct 23, 2020 41.43 42.18 41.40 42.16 49,200 +1.16(+2.83%)
Oct 22, 2020 40.74 41.15 40.47 41.00 103,068 +0.28(+0.69%)
Oct 21, 2020 41.51 41.82 40.67 40.72 75,681 -1.24(-2.96%)
Oct 20, 2020 41.80 42.51 41.63 41.96 51,215 +0.21(+0.50%)
Oct 19, 2020 42.46 42.72 41.62 41.75 86,625 -0.58(-1.37%)
Oct 16, 2020 41.94 43.11 41.72 42.33 124,800 +0.33(+0.79%)
Oct 15, 2020 41.79 42.40 41.79 42.00 115,894 -0.42(-0.99%)
Oct 14, 2020 42.79 43.03 42.34 42.42 70,270 +0.05(+0.12%)
Oct 13, 2020 43.16 43.86 42.15 42.37 192,893 -0.97(-2.24%)
Oct 12, 2020 43.85 44.04 43.04 43.34 71,956 -0.52(-1.19%)
Oct 09, 2020 44.19 44.77 43.58 43.86 51,900 -0.30(-0.68%)
Oct 08, 2020 44.29 44.73 43.91 44.16 80,303 -0.01(-0.02%)
Oct 07, 2020 43.88 45.28 43.88 44.17 148,199 +0.33(+0.75%)
Oct 06, 2020 44.40 44.94 43.53 43.84 80,100 -0.36(-0.81%)
Oct 05, 2020 42.69 44.33 42.65 44.20 93,005 +2.10(+4.99%)
Oct 02, 2020 41.31 42.38 41.28 42.10 120,500 +0.28(+0.67%)
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.