Argan Inc (NY: AGX )

38.26 USD +0.19 (+0.50%)
Streaming Delayed Price Updated: 11:10 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 40.17 41.78 39.86 41.73 147,000 +0.25(+0.60%)
Feb 27, 2020 43.29 43.50 41.33 41.48 160,642 -2.59(-5.88%)
Feb 26, 2020 44.07 44.98 43.98 44.07 86,445 +0.32(+0.73%)
Feb 25, 2020 46.30 46.54 43.27 43.75 190,902 -2.40(-5.20%)
Feb 24, 2020 44.42 46.22 44.32 46.15 183,844 +0.15(+0.33%)
Feb 21, 2020 46.73 46.76 45.80 46.00 103,200 -0.85(-1.81%)
Feb 20, 2020 47.26 47.73 46.42 46.85 90,601 -0.51(-1.08%)
Feb 19, 2020 47.06 47.63 46.75 47.36 74,673 +0.36(+0.77%)
Feb 18, 2020 46.99 47.18 46.41 47.00 109,569 +0.26(+0.56%)
Feb 14, 2020 45.83 47.00 45.65 46.74 88,300 +0.98(+2.14%)
Feb 13, 2020 46.16 46.24 45.20 45.76 91,253 -0.40(-0.87%)
Feb 12, 2020 46.19 46.37 45.41 46.16 108,414 +0.22(+0.48%)
Feb 11, 2020 45.41 46.99 45.13 45.94 238,439 +0.91(+2.02%)
Feb 10, 2020 44.50 45.04 44.43 45.03 100,815 +0.60(+1.35%)
Feb 07, 2020 44.30 44.63 43.85 44.43 210,100 +0.16(+0.36%)
Feb 06, 2020 44.18 44.40 43.90 44.27 137,329 +0.09(+0.20%)
Feb 05, 2020 43.30 44.34 43.08 44.18 112,041 +1.18(+2.74%)
Feb 04, 2020 43.13 43.19 42.67 43.00 129,732 +0.44(+1.03%)
Feb 03, 2020 42.37 42.78 41.85 42.56 92,397 +0.45(+1.07%)
Jan 31, 2020 43.28 43.28 41.66 42.11 156,300 -1.25(-2.88%)
Jan 30, 2020 43.20 43.66 42.95 43.36 159,864 -0.03(-0.07%)
Jan 29, 2020 42.47 43.42 42.47 43.39 190,225 +1.03(+2.43%)
Jan 28, 2020 41.58 42.49 41.45 42.36 226,953 +0.92(+2.22%)
Jan 27, 2020 40.89 41.88 40.47 41.44 203,222 -0.23(-0.55%)
Jan 24, 2020 41.99 42.36 41.60 41.67 70,900 -0.45(-1.07%)
Jan 23, 2020 42.05 42.54 41.55 42.12 102,384 -0.18(-0.43%)
Jan 22, 2020 42.45 42.50 41.72 42.30 86,207 -0.49(-1.15%)
Jan 21, 2020 43.37 43.37 42.60 42.79 103,532 -0.58(-1.34%)
Jan 17, 2020 43.31 43.96 42.96 43.37 187,800 +0.26(+0.60%)
Jan 16, 2020 42.42 43.31 42.33 43.11 103,765 +1.02(+2.42%)
Jan 15, 2020 42.15 42.54 41.81 42.09 131,168 -0.01(-0.02%)
Jan 14, 2020 41.83 42.22 41.37 42.10 116,168 +0.30(+0.72%)
Jan 13, 2020 41.17 41.85 41.09 41.80 128,418 +0.47(+1.14%)
Jan 10, 2020 40.98 41.36 40.54 41.33 103,200 +0.37(+0.90%)
Jan 09, 2020 41.53 41.53 40.77 40.96 85,547 -0.19(-0.46%)
Jan 08, 2020 40.99 41.53 40.84 41.15 105,419 +0.16(+0.39%)
Jan 07, 2020 39.64 42.17 39.63 40.99 220,742 +1.15(+2.89%)
Jan 06, 2020 39.95 40.39 39.73 39.84 109,980 -0.34(-0.85%)
Jan 03, 2020 39.19 40.22 39.19 40.18 77,100 +0.54(+1.36%)
Jan 02, 2020 40.32 40.32 39.11 39.64 128,687 -0.50(-1.25%)
Dec 31, 2019 39.74 40.61 39.53 40.14 112,000 +0.19(+0.48%)
Dec 30, 2019 39.57 40.66 39.33 39.95 119,397 +0.28(+0.71%)
Dec 27, 2019 40.69 40.74 39.52 39.67 114,700 -1.02(-2.51%)
Dec 26, 2019 40.42 41.36 40.42 40.69 156,224 +0.22(+0.54%)
Dec 24, 2019 40.04 40.62 39.95 40.47 49,100 +0.32(+0.80%)
Dec 23, 2019 40.77 40.92 39.92 40.15 128,308 -0.75(-1.83%)
Dec 20, 2019 41.12 41.19 40.61 40.90 253,200 -0.05(-0.12%)
Dec 19, 2019 40.22 41.14 39.92 40.95 197,418 +0.51(+1.26%)
Dec 18, 2019 39.58 41.15 39.15 40.44 373,245 +2.39(+6.28%)
Dec 17, 2019 37.71 38.87 37.61 38.05 307,621 +0.43(+1.14%)
Dec 16, 2019 36.52 38.31 36.52 37.62 322,355 +1.36(+3.75%)
Dec 13, 2019 36.30 36.30 35.52 36.26 265,000 -0.35(-0.96%)
Dec 12, 2019 35.58 36.73 35.11 36.61 231,625 +0.77(+2.15%)
Dec 11, 2019 32.43 36.23 32.43 35.84 336,512 +1.74(+5.10%)
Dec 10, 2019 34.58 34.67 33.92 34.10 124,998 -0.45(-1.30%)
Dec 09, 2019 35.10 35.28 34.43 34.55 123,276 -0.45(-1.29%)
Dec 06, 2019 35.05 35.23 34.58 35.00 220,500 +0.22(+0.63%)
Dec 05, 2019 35.19 36.08 34.54 34.78 79,140 -0.12(-0.34%)
Dec 04, 2019 35.69 36.03 34.69 34.90 185,901 -0.79(-2.21%)
Dec 03, 2019 35.91 36.14 35.15 35.69 121,685 -0.41(-1.14%)
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.