Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argan Inc (NY: AGX )

95.89 +0.84 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 94.53 97.17 93.37 95.89 365,787 +0.84(+0.88%)
Sep 19, 2024 91.00 95.61 89.66 95.05 279,998 +6.66(+7.53%)
Sep 18, 2024 89.56 90.80 87.79 88.39 169,497 -0.80(-0.90%)
Sep 17, 2024 91.00 92.35 89.19 89.19 159,234 -1.65(-1.82%)
Sep 16, 2024 91.00 91.05 89.05 90.84 193,007 -0.26(-0.29%)
Sep 13, 2024 90.12 91.57 88.78 91.10 233,068 +2.51(+2.83%)
Sep 12, 2024 88.40 90.94 88.04 88.59 188,919 -0.20(-0.23%)
Sep 11, 2024 88.99 89.94 86.98 88.79 260,539 -0.69(-0.77%)
Sep 10, 2024 92.27 92.27 88.45 89.48 282,786 -3.91(-4.19%)
Sep 09, 2024 90.22 95.23 88.03 93.39 451,735 +3.42(+3.80%)
Sep 06, 2024 89.09 95.73 86.80 89.97 1,332,729 +18.59(+26.04%)
Sep 05, 2024 71.25 71.71 69.81 71.38 249,842 -0.22(-0.31%)
Sep 04, 2024 72.00 73.11 71.22 71.60 287,315 -0.98(-1.35%)
Sep 03, 2024 78.36 78.36 72.08 72.58 267,161 -6.73(-8.49%)
Aug 30, 2024 77.34 79.36 77.25 79.31 204,841 +1.87(+2.41%)
Aug 29, 2024 76.68 78.50 76.58 77.44 117,805 +1.19(+1.56%)
Aug 28, 2024 77.01 77.77 76.11 76.25 180,178 -0.62(-0.81%)
Aug 27, 2024 77.90 77.90 76.05 76.87 148,650 -0.10(-0.13%)
Aug 26, 2024 76.48 77.62 76.31 76.97 96,793 +0.66(+0.86%)
Aug 23, 2024 73.19 76.50 72.86 76.31 142,660 +3.90(+5.39%)
Aug 22, 2024 72.28 73.56 72.28 72.41 86,820 -1.14(-1.55%)
Aug 21, 2024 72.71 73.75 72.48 73.55 54,734 +1.34(+1.86%)
Aug 20, 2024 74.00 74.00 71.93 72.21 66,084 -1.44(-1.96%)
Aug 19, 2024 73.28 73.65 72.50 73.65 71,656 +0.65(+0.89%)
Aug 16, 2024 72.51 73.12 71.33 73.00 106,982 +0.37(+0.51%)
Aug 15, 2024 72.48 74.27 71.85 72.63 128,262 +1.38(+1.94%)
Aug 14, 2024 72.00 72.30 70.89 71.25 103,689 -0.30(-0.42%)
Aug 13, 2024 69.92 71.97 69.51 71.55 108,579 +2.13(+3.07%)
Aug 12, 2024 69.92 70.15 68.53 69.42 113,341 +0.00(+0.00%)
Aug 09, 2024 70.35 70.58 68.69 69.42 80,537 -1.02(-1.45%)
Aug 08, 2024 69.76 70.69 69.20 70.44 73,592 +1.14(+1.65%)
Aug 07, 2024 71.03 71.47 69.17 69.30 155,311 -1.02(-1.45%)
Aug 06, 2024 69.55 70.50 68.56 70.32 162,647 +0.77(+1.11%)
Aug 05, 2024 65.66 69.72 63.53 69.55 287,666 +0.23(+0.33%)
Aug 02, 2024 71.89 72.16 68.97 69.32 199,089 -5.20(-6.98%)
Aug 01, 2024 79.00 79.53 72.20 74.52 388,960 -4.41(-5.59%)
Jul 31, 2024 78.41 81.05 78.00 78.93 437,095 +1.38(+1.78%)
Jul 30, 2024 77.34 77.99 76.22 77.55 120,274 +0.50(+0.65%)
Jul 29, 2024 78.00 78.81 76.48 77.05 122,588 -0.54(-0.70%)
Jul 26, 2024 76.87 78.86 76.58 77.59 91,835 +1.91(+2.52%)
Jul 25, 2024 76.51 76.69 74.46 75.68 125,850 -0.52(-0.68%)
Jul 24, 2024 77.90 79.36 76.02 76.20 131,840 -2.26(-2.88%)
Jul 23, 2024 77.64 79.79 76.27 78.46 199,848 +0.74(+0.95%)
Jul 22, 2024 75.65 78.00 75.24 77.72 156,021 +2.48(+3.30%)
Jul 19, 2024 76.05 76.14 74.71 75.24 111,192 -0.73(-0.96%)
Jul 18, 2024 76.15 77.33 72.87 75.97 226,907 -0.24(-0.31%)
Jul 17, 2024 79.11 79.89 76.03 76.21 268,859 -3.07(-3.87%)
Jul 16, 2024 77.79 79.88 77.41 79.27 432,338 +2.35(+3.06%)
Jul 15, 2024 76.20 77.70 75.21 76.92 245,643 +2.01(+2.69%)
Jul 12, 2024 72.12 76.98 71.32 74.91 447,803 +2.94(+4.08%)
Jul 11, 2024 70.67 72.27 69.51 71.97 120,878 +2.48(+3.57%)
Jul 10, 2024 70.61 70.61 67.54 69.49 219,472 -0.62(-0.88%)
Jul 09, 2024 71.72 72.28 70.11 70.11 135,486 -1.84(-2.56%)
Jul 08, 2024 70.73 72.25 70.22 71.95 212,801 +1.47(+2.09%)
Jul 05, 2024 71.70 72.16 69.32 70.48 112,314 -1.28(-1.78%)
Jul 03, 2024 71.39 72.15 70.37 71.75 91,829 +0.41(+0.57%)
Jul 02, 2024 71.08 71.77 70.03 71.34 122,388 +0.14(+0.20%)
Jul 01, 2024 73.57 73.69 71.11 71.21 167,271 -1.67(-2.30%)
Jun 28, 2024 73.55 74.44 72.05 72.88 674,802 -0.17(-0.23%)
Jun 27, 2024 75.13 75.13 72.81 73.05 183,201 -1.78(-2.38%)
Jun 26, 2024 75.84 76.06 73.92 74.83 207,450 -1.36(-1.79%)
Jun 25, 2024 76.01 77.05 75.70 76.20 156,541 +0.14(+0.18%)
Jun 24, 2024 75.16 76.71 74.55 76.06 166,399 +0.90(+1.19%)
Jun 21, 2024 74.55 75.34 73.05 75.16 428,263 +0.06(+0.08%)
Jun 20, 2024 77.42 77.63 74.92 75.10 115,082 -2.20(-2.85%)
Jun 18, 2024 78.49 78.49 76.81 77.30 132,530 -0.69(-0.88%)
Jun 17, 2024 76.07 77.99 75.81 77.99 175,956 +1.48(+1.94%)
Jun 14, 2024 76.42 77.26 72.87 76.50 228,278 +0.13(+0.17%)
Jun 13, 2024 76.91 77.45 75.91 76.38 193,657 +0.10(+0.13%)
Jun 12, 2024 77.65 78.00 75.46 76.28 185,001 -0.53(-0.69%)
Jun 11, 2024 77.00 77.56 75.21 76.80 266,210 -0.41(-0.53%)
Jun 10, 2024 76.44 78.65 75.05 77.21 398,810 +1.16(+1.52%)
Jun 07, 2024 73.86 77.77 73.42 76.06 619,063 +7.18(+10.43%)
Jun 06, 2024 68.75 68.94 67.54 68.87 165,582 +0.26(+0.38%)
Jun 05, 2024 68.52 69.44 67.93 68.62 127,859 +0.11(+0.16%)
Jun 04, 2024 70.34 70.76 66.58 68.51 254,263 -2.09(-2.96%)
Jun 03, 2024 70.66 71.23 69.61 70.60 178,314 +0.24(+0.34%)
May 31, 2024 69.18 70.70 69.18 70.36 160,910 +1.30(+1.88%)
May 30, 2024 69.25 69.65 67.79 69.06 106,069 +0.17(+0.25%)
May 29, 2024 68.40 69.16 68.04 68.89 63,994 -0.11(-0.16%)
May 28, 2024 70.23 70.30 68.08 69.00 180,903 -1.25(-1.77%)
May 24, 2024 68.50 70.25 68.21 70.25 162,754 +1.99(+2.92%)
May 23, 2024 67.39 68.78 67.04 68.26 118,007 +0.81(+1.20%)
May 22, 2024 65.98 67.78 65.60 67.45 98,001 +1.35(+2.05%)
May 21, 2024 65.78 66.09 65.25 66.09 63,197 +0.30(+0.45%)
May 20, 2024 65.87 66.13 65.53 65.80 53,872 +0.11(+0.17%)
May 17, 2024 66.24 66.24 65.03 65.69 61,524 -0.38(-0.57%)
May 16, 2024 67.61 67.61 65.91 66.06 66,505 -1.30(-1.92%)
May 15, 2024 67.36 68.19 67.06 67.36 85,206 +0.00(+0.00%)
May 14, 2024 67.46 67.52 66.95 67.36 85,534 +0.39(+0.58%)
May 13, 2024 66.60 67.46 66.34 66.97 161,387 +0.71(+1.07%)
May 10, 2024 67.54 67.54 65.25 66.26 114,506 -1.07(-1.58%)
May 09, 2024 66.46 67.33 66.13 67.33 129,745 +1.22(+1.84%)
May 08, 2024 64.60 66.17 63.72 66.11 96,105 +1.35(+2.09%)
May 07, 2024 63.93 65.45 63.93 64.76 143,393 +1.28(+2.01%)
May 06, 2024 60.75 63.93 60.75 63.48 154,965 +2.88(+4.75%)
May 03, 2024 61.28 61.54 60.14 60.61 70,298 -0.18(-0.29%)
May 02, 2024 60.00 61.10 60.00 60.79 52,616 +0.69(+1.14%)
May 01, 2024 60.41 60.57 59.80 60.10 54,509 +0.07(+0.12%)
Apr 30, 2024 61.90 61.90 60.02 60.03 64,605 -1.82(-2.95%)
Apr 29, 2024 61.44 62.14 61.44 61.85 54,536 +0.11(+0.18%)
Apr 26, 2024 60.98 62.11 60.90 61.74 51,904 +0.77(+1.26%)
Apr 25, 2024 60.78 61.23 60.42 60.97 83,060 +0.00(+0.00%)
Apr 24, 2024 61.55 62.26 60.11 60.97 94,347 -0.42(-0.68%)
Apr 23, 2024 61.36 62.45 61.23 61.39 107,966 -0.01(-0.02%)
Apr 22, 2024 61.69 62.03 60.52 61.40 126,438 -0.28(-0.45%)
Apr 19, 2024 60.76 61.95 60.71 61.68 120,086 +1.23(+2.03%)
Apr 18, 2024 59.61 60.52 59.37 60.46 98,811 +0.93(+1.57%)
Apr 17, 2024 61.29 61.50 58.64 59.52 130,076 -1.16(-1.91%)
Apr 16, 2024 58.98 60.87 58.22 60.68 147,532 +1.74(+2.96%)
Apr 15, 2024 59.54 60.47 57.49 58.94 249,394 -0.31(-0.52%)
Apr 12, 2024 54.72 61.25 54.32 59.25 563,942 +10.33(+21.11%)
Apr 11, 2024 48.97 49.37 48.53 48.92 101,507 -0.18(-0.36%)
Apr 10, 2024 49.74 49.96 48.42 49.10 71,389 -1.36(-2.69%)
Apr 09, 2024 50.88 50.88 49.31 50.45 87,385 -0.11(-0.22%)
Apr 08, 2024 49.90 51.01 49.79 50.56 58,228 +0.83(+1.67%)
Apr 05, 2024 49.67 50.07 49.66 49.73 44,989 -0.10(-0.20%)
Apr 04, 2024 50.02 50.81 49.73 49.83 89,014 +0.31(+0.62%)
Apr 03, 2024 49.02 49.63 48.93 49.52 47,769 +0.25(+0.50%)
Apr 02, 2024 49.55 50.13 49.08 49.28 45,332 -0.71(-1.43%)
Apr 01, 2024 50.31 50.65 49.48 49.99 71,051 -0.11(-0.22%)
Mar 28, 2024 49.87 50.83 49.67 50.10 75,023 +0.19(+0.38%)
Mar 27, 2024 49.77 50.28 49.42 49.91 53,392 +0.50(+1.00%)
Mar 26, 2024 49.80 49.98 49.35 49.41 74,301 -0.70(-1.40%)
Mar 25, 2024 50.45 50.77 50.09 50.12 37,789 -0.33(-0.65%)
Mar 22, 2024 51.19 51.19 50.42 50.45 52,310 -0.66(-1.30%)
Mar 21, 2024 50.14 51.52 49.72 51.11 77,038 +1.30(+2.61%)
Mar 20, 2024 49.53 50.14 49.31 49.81 46,907 +0.02(+0.04%)
Mar 19, 2024 49.12 49.82 48.76 49.79 44,551 +0.78(+1.60%)
Mar 18, 2024 48.77 49.51 48.43 49.01 50,191 +0.47(+0.96%)
Mar 15, 2024 47.77 48.87 47.77 48.54 111,766 +0.82(+1.72%)
Mar 14, 2024 48.31 48.63 47.01 47.72 54,587 -1.06(-2.17%)
Mar 13, 2024 48.11 49.09 48.11 48.78 28,644 +0.68(+1.42%)
Mar 12, 2024 48.74 48.74 47.90 48.10 57,937 -0.65(-1.34%)
Mar 11, 2024 48.72 48.93 47.90 48.75 37,488 -0.09(-0.18%)
Mar 08, 2024 48.36 49.06 47.73 48.84 53,138 +0.57(+1.17%)
Mar 07, 2024 47.76 48.86 47.70 48.27 40,912 +0.66(+1.39%)
Mar 06, 2024 46.68 48.07 46.56 47.61 80,024 +1.21(+2.61%)
Mar 05, 2024 45.97 46.98 45.75 46.40 84,205 +0.50(+1.08%)
Mar 04, 2024 46.41 46.75 45.87 45.91 48,451 -0.43(-0.92%)
Mar 01, 2024 46.66 46.68 46.03 46.33 38,786 -0.12(-0.26%)
Feb 29, 2024 46.76 46.78 46.02 46.45 96,935 -0.14(-0.30%)
Feb 28, 2024 46.28 46.70 46.28 46.59 23,157 +0.44(+0.95%)
Feb 27, 2024 46.46 46.80 46.14 46.15 49,219 -0.30(-0.64%)
Feb 26, 2024 46.38 46.50 45.96 46.45 37,551 +0.07(+0.15%)
Feb 23, 2024 45.78 46.42 45.78 46.38 23,921 +0.45(+0.97%)
Feb 22, 2024 45.92 46.11 45.76 45.93 35,132 -0.15(-0.32%)
Feb 21, 2024 45.77 46.44 45.53 46.08 37,709 +0.18(+0.39%)
Feb 20, 2024 46.10 46.41 45.81 45.91 32,905 -0.69(-1.49%)
Feb 16, 2024 46.80 47.20 46.14 46.60 50,669 -0.49(-1.03%)
Feb 15, 2024 45.88 47.08 45.88 47.08 64,111 +1.26(+2.75%)
Feb 14, 2024 45.26 45.92 45.17 45.83 48,248 +1.06(+2.37%)
Feb 13, 2024 45.60 45.60 44.30 44.77 68,291 -1.76(-3.79%)
Feb 12, 2024 46.01 46.93 46.01 46.53 50,704 +0.44(+0.95%)
Feb 09, 2024 45.21 46.18 45.18 46.09 39,798 +0.65(+1.44%)
Feb 08, 2024 44.52 45.44 44.51 45.44 48,959 +0.91(+2.05%)
Feb 07, 2024 44.12 44.73 44.08 44.53 48,998 +0.24(+0.54%)
Feb 06, 2024 44.11 44.59 44.11 44.29 43,605 +0.17(+0.38%)
Feb 05, 2024 44.52 44.52 43.96 44.12 44,865 -0.63(-1.42%)
Feb 02, 2024 45.09 45.09 44.58 44.76 33,630 -0.70(-1.55%)
Feb 01, 2024 44.07 45.50 44.07 45.46 67,930 +1.52(+3.45%)
Jan 31, 2024 44.90 45.30 43.93 43.94 123,478 -0.77(-1.73%)
Jan 30, 2024 44.21 44.72 43.98 44.72 67,476 +0.60(+1.37%)
Jan 29, 2024 44.11 44.19 43.59 44.11 58,779 -0.01(-0.02%)
Jan 26, 2024 44.20 44.23 43.76 44.12 56,733 +0.32(+0.72%)
Jan 25, 2024 43.65 44.09 43.56 43.80 54,917 +0.49(+1.12%)
Jan 24, 2024 43.94 43.94 43.06 43.32 58,199 -0.28(-0.64%)
Jan 23, 2024 44.94 44.94 43.57 43.60 85,479 -1.04(-2.33%)
Jan 22, 2024 45.48 45.48 44.53 44.64 76,256 -0.37(-0.82%)
Jan 19, 2024 45.81 45.81 44.78 45.00 55,465 -0.51(-1.12%)
Jan 18, 2024 45.65 46.13 45.22 45.52 78,368 +0.07(+0.15%)
Jan 17, 2024 44.69 45.96 44.69 45.45 88,121 +0.38(+0.85%)
Jan 16, 2024 45.36 45.36 44.80 45.06 60,362 -0.45(-1.00%)
Jan 12, 2024 45.35 45.73 45.11 45.52 57,606 +0.51(+1.14%)
Jan 11, 2024 45.02 45.10 44.31 45.00 50,791 +0.09(+0.20%)
Jan 10, 2024 44.49 44.92 44.43 44.91 79,757 +0.19(+0.42%)
Jan 09, 2024 44.39 44.80 44.01 44.73 50,010 +0.06(+0.13%)
Jan 08, 2024 45.35 45.35 44.58 44.67 68,900 -0.67(-1.48%)
Jan 05, 2024 45.88 46.18 45.32 45.34 107,889 -0.77(-1.67%)
Jan 04, 2024 46.44 46.44 45.95 46.11 110,863 +0.01(+0.02%)
Jan 03, 2024 46.52 46.89 45.96 46.10 82,467 -0.39(-0.85%)
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.