Argan, Inc. Common Stock (NY: AGX )

139.33 -0.15 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 135.70 142.79 133.00 139.33 478,660 +0.28(+0.20%)
Dec 19, 2024 141.25 143.75 138.96 139.05 213,601 +0.54(+0.39%)
Dec 18, 2024 149.19 150.83 137.47 138.51 280,512 -8.15(-5.56%)
Dec 17, 2024 144.96 147.62 140.07 146.66 310,943 -0.07(-0.05%)
Dec 16, 2024 143.00 148.34 143.00 146.73 172,328 +3.77(+2.64%)
Dec 13, 2024 144.00 147.90 142.30 142.96 193,773 -1.31(-0.91%)
Dec 12, 2024 148.20 149.80 142.09 144.27 253,179 -3.89(-2.63%)
Dec 11, 2024 145.12 149.37 143.47 148.16 301,384 +5.71(+4.01%)
Dec 10, 2024 145.62 147.64 138.79 142.45 311,202 -3.91(-2.67%)
Dec 09, 2024 148.88 156.36 145.10 146.36 511,812 -0.76(-0.52%)
Dec 06, 2024 156.25 163.10 136.50 147.12 814,039 -1.70(-1.14%)
Dec 05, 2024 148.96 153.16 148.12 148.82 384,769 -0.16(-0.11%)
Dec 04, 2024 149.99 151.28 145.72 148.98 302,122 -0.93(-0.62%)
Dec 03, 2024 151.35 153.26 146.13 149.91 458,325 -6.24(-4.00%)
Dec 02, 2024 156.34 160.00 153.75 156.15 247,932 +0.21(+0.13%)
Nov 29, 2024 157.03 159.92 155.03 155.94 122,927 +0.89(+0.57%)
Nov 27, 2024 162.16 165.33 153.82 155.05 221,436 -5.76(-3.58%)
Nov 26, 2024 156.89 162.23 155.80 160.81 219,507 +3.79(+2.41%)
Nov 25, 2024 163.10 164.00 155.74 157.02 307,235 -1.61(-1.01%)
Nov 22, 2024 156.13 159.40 155.00 158.63 209,303 +4.55(+2.95%)
Nov 21, 2024 147.61 156.19 147.61 154.08 252,595 +7.21(+4.91%)
Nov 20, 2024 150.54 152.50 142.75 146.87 193,393 -1.97(-1.32%)
Nov 19, 2024 136.64 148.92 135.00 148.84 246,088 +9.20(+6.59%)
Nov 18, 2024 137.44 144.54 136.01 139.64 279,678 +3.01(+2.20%)
Nov 15, 2024 144.70 144.70 126.96 136.63 713,966 -12.60(-8.44%)
Nov 14, 2024 151.50 152.47 148.90 149.23 158,809 -1.21(-0.80%)
Nov 13, 2024 154.76 158.05 148.39 150.44 219,634 -3.70(-2.40%)
Nov 12, 2024 155.74 160.86 150.96 154.14 241,177 -3.01(-1.92%)
Nov 11, 2024 157.58 162.78 156.17 157.15 232,332 +1.86(+1.20%)
Nov 08, 2024 153.60 157.01 150.86 155.29 278,297 +0.26(+0.17%)
Nov 07, 2024 159.00 159.70 153.00 155.03 413,449 -2.81(-1.78%)
Nov 06, 2024 152.87 157.96 150.61 157.84 386,671 +16.19(+11.43%)
Nov 05, 2024 137.48 143.78 137.48 141.65 328,479 +5.01(+3.67%)
Nov 04, 2024 137.56 141.46 133.52 136.64 393,145 -0.24(-0.18%)
Nov 01, 2024 132.80 138.04 132.10 136.88 325,147 +4.84(+3.67%)
Oct 31, 2024 135.59 137.76 129.22 132.04 349,448 -4.10(-3.01%)
Oct 30, 2024 132.72 138.00 132.72 136.14 382,646 +3.07(+2.31%)
Oct 29, 2024 129.91 133.53 128.52 133.07 245,828 +1.87(+1.43%)
Oct 28, 2024 127.14 132.24 125.23 131.20 352,099 +5.09(+4.04%)
Oct 25, 2024 123.88 127.26 123.16 126.11 226,827 +4.08(+3.34%)
Oct 24, 2024 122.15 124.79 120.78 122.03 248,325 +1.50(+1.24%)
Oct 23, 2024 124.80 124.80 119.80 120.53 413,689 -4.25(-3.41%)
Oct 22, 2024 128.33 129.01 123.03 124.78 330,225 -4.13(-3.20%)
Oct 21, 2024 129.16 132.01 128.54 128.91 297,761 +0.51(+0.40%)
Oct 18, 2024 128.61 130.62 125.89 128.40 277,657 -0.31(-0.24%)
Oct 17, 2024 131.40 135.44 127.81 128.71 657,067 -0.18(-0.14%)
Oct 16, 2024 125.40 129.59 124.96 128.89 713,193 +8.77(+7.30%)
Oct 15, 2024 113.66 122.32 108.57 120.12 681,904 +6.61(+5.82%)
Oct 14, 2024 114.46 115.60 113.26 113.51 184,132 -1.29(-1.12%)
Oct 11, 2024 112.51 116.21 111.53 114.80 241,861 +2.11(+1.88%)
Oct 10, 2024 110.87 112.93 110.22 112.68 215,130 +1.03(+0.92%)
Oct 09, 2024 107.14 112.50 106.68 111.65 250,955 +4.17(+3.88%)
Oct 08, 2024 109.29 109.33 107.28 107.49 197,603 -1.83(-1.67%)
Oct 07, 2024 108.05 112.36 107.55 109.31 360,445 +1.35(+1.25%)
Oct 04, 2024 105.31 108.01 103.86 107.97 229,277 +4.73(+4.58%)
Oct 03, 2024 102.87 105.27 101.90 103.24 253,239 +0.10(+0.10%)
Oct 02, 2024 100.51 103.35 99.90 103.14 142,792 +2.53(+2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.