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 (%)
May 12, 2021 48.55 49.23 47.02 47.44 63,593 -1.15(-2.37%)
May 11, 2021 48.50 49.02 48.40 48.59 30,904 -0.42(-0.86%)
May 10, 2021 50.14 50.29 49.01 49.01 36,189 -1.27(-2.53%)
May 07, 2021 50.27 50.54 49.56 50.28 47,730 +0.02(+0.04%)
May 06, 2021 49.87 50.38 49.73 50.26 37,596 +0.58(+1.17%)
May 05, 2021 49.98 50.19 49.20 49.68 42,233 -0.53(-1.06%)
May 04, 2021 50.90 50.93 49.99 50.21 44,550 -0.95(-1.86%)
May 03, 2021 50.23 51.55 50.15 51.16 85,039 +1.01(+2.01%)
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%)
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.