Argan Inc (NY: AGX )

47.44 USD -1.15 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.29 50.39 49.19 50.15 80,100 +0.53(+1.07%)
Apr 29, 2021 49.37 49.69 48.87 49.62 51,213 +0.58(+1.18%)
Apr 28, 2021 49.49 49.50 48.70 49.04 37,796 -0.40(-0.81%)
Apr 27, 2021 50.15 50.15 49.21 49.44 57,556 -0.70(-1.40%)
Apr 26, 2021 51.33 51.33 49.84 50.14 59,033 -0.61(-1.20%)
Apr 23, 2021 50.91 51.47 50.28 50.75 56,200 -0.02(-0.04%)
Apr 22, 2021 52.29 52.29 50.68 50.77 81,814 -1.58(-3.02%)
Apr 21, 2021 52.64 53.23 51.81 52.35 112,990 -0.91(-1.71%)
Apr 20, 2021 52.77 53.29 52.13 53.26 170,829 +0.38(+0.72%)
Apr 19, 2021 54.40 54.59 52.78 52.88 182,054 -1.72(-3.15%)
Apr 16, 2021 53.79 54.99 53.32 54.60 97,000 +1.33(+2.50%)
Apr 15, 2021 54.20 54.96 52.94 53.27 113,698 -0.84(-1.55%)
Apr 14, 2021 53.50 55.03 53.10 54.11 59,259 +0.46(+0.86%)
Apr 13, 2021 53.37 54.09 52.85 53.65 56,688 -0.01(-0.02%)
Apr 12, 2021 53.62 54.10 52.72 53.66 54,553 +0.10(+0.19%)
Apr 09, 2021 52.93 53.75 52.50 53.56 75,200 +0.68(+1.29%)
Apr 08, 2021 53.57 53.57 52.27 52.88 102,260 -0.49(-0.92%)
Apr 07, 2021 54.24 54.24 52.87 53.37 55,648 -0.87(-1.60%)
Apr 06, 2021 54.73 55.50 53.97 54.24 67,489 -0.35(-0.64%)
Apr 05, 2021 55.08 55.99 54.02 54.59 99,712 -0.04(-0.07%)
Apr 01, 2021 54.00 54.76 53.37 54.63 88,200 +1.28(+2.40%)
Mar 31, 2021 52.44 55.48 52.44 53.35 209,609 +1.42(+2.73%)
Mar 30, 2021 50.98 51.99 50.74 51.93 67,955 +0.82(+1.60%)
Mar 29, 2021 50.19 51.41 50.19 51.11 87,251 +0.45(+0.89%)
Mar 26, 2021 51.11 51.11 49.83 50.66 59,400 -0.05(-0.10%)
Mar 25, 2021 49.67 50.90 49.38 50.71 118,809 +0.70(+1.40%)
Mar 24, 2021 51.47 52.72 50.00 50.01 108,445 -0.91(-1.79%)
Mar 23, 2021 52.17 52.45 50.56 50.92 82,721 -1.85(-3.51%)
Mar 22, 2021 52.75 53.28 52.01 52.77 74,085 +0.10(+0.19%)
Mar 19, 2021 51.90 52.87 50.58 52.67 321,300 +0.88(+1.70%)
Mar 18, 2021 52.69 53.15 51.72 51.79 78,583 -1.07(-2.02%)
Mar 17, 2021 53.11 53.11 52.02 52.86 89,284 -0.19(-0.36%)
Mar 16, 2021 53.42 53.70 52.07 53.05 67,725 -0.48(-0.90%)
Mar 15, 2021 54.38 54.40 53.00 53.53 70,056 -0.99(-1.82%)
Mar 12, 2021 53.78 55.37 53.72 54.52 98,500 +0.78(+1.45%)
Mar 11, 2021 53.46 53.94 52.13 53.74 89,774 +0.67(+1.26%)
Mar 10, 2021 51.88 53.13 51.88 53.07 73,262 +1.36(+2.63%)
Mar 09, 2021 51.72 52.35 51.35 51.71 69,194 +0.02(+0.04%)
Mar 08, 2021 51.21 52.02 50.65 51.69 82,157 +0.76(+1.49%)
Mar 05, 2021 50.44 51.15 49.39 50.93 125,100 +1.22(+2.45%)
Mar 04, 2021 51.72 52.47 48.79 49.71 90,489 -1.97(-3.81%)
Mar 03, 2021 51.53 52.49 51.27 51.68 81,112 +0.35(+0.68%)
Mar 02, 2021 51.95 52.12 51.22 51.33 193,077 -0.91(-1.74%)
Mar 01, 2021 50.91 52.48 50.91 52.24 123,252 +2.22(+4.44%)
Feb 26, 2021 50.73 51.59 49.77 50.02 95,000 -0.85(-1.67%)
Feb 25, 2021 50.96 51.95 50.07 50.87 129,273 -0.39(-0.76%)
Feb 24, 2021 49.91 51.28 49.66 51.26 132,231 +1.81(+3.66%)
Feb 23, 2021 48.90 49.95 48.43 49.45 101,638 +0.09(+0.18%)
Feb 22, 2021 48.68 49.36 48.19 49.36 130,952 +0.86(+1.77%)
Feb 19, 2021 49.23 49.49 48.02 48.50 75,400 -0.64(-1.30%)
Feb 18, 2021 45.88 49.79 45.76 49.14 173,924 +3.10(+6.73%)
Feb 17, 2021 44.34 46.44 44.30 46.04 105,131 +1.75(+3.95%)
Feb 16, 2021 45.37 45.39 44.29 44.29 80,547 -0.58(-1.29%)
Feb 12, 2021 44.81 45.18 44.60 44.87 68,500 -0.13(-0.29%)
Feb 11, 2021 45.21 45.91 44.63 45.00 90,239 -0.21(-0.46%)
Feb 10, 2021 45.93 46.05 45.20 45.21 61,698 -0.79(-1.72%)
Feb 09, 2021 46.09 46.59 45.63 46.00 47,560 -0.09(-0.20%)
Feb 08, 2021 45.10 46.24 45.10 46.09 75,235 +1.20(+2.67%)
Feb 05, 2021 45.02 45.08 44.25 44.89 73,200 +0.18(+0.40%)
Feb 04, 2021 43.95 44.88 43.51 44.71 83,788 +0.68(+1.54%)
Feb 03, 2021 44.00 44.76 43.51 44.03 78,838 +0.03(+0.07%)
Feb 02, 2021 43.90 44.18 43.28 44.00 48,708 +0.63(+1.45%)
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.