ARGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	81.04	81.50	79.93	81.50	81.50	1.19%	324,992
Nov 19, 2024	80.91	80.99	79.38	80.54	80.54	-0.60%	327,887
Nov 18, 2024	78.57	81.81	78.04	81.03	81.03	3.84%	597,511
Nov 15, 2024	77.89	79.32	77.21	78.03	78.03	0.97%	412,006
Nov 14, 2024	76.90	77.66	75.92	77.28	77.28	1.18%	163,580
Nov 13, 2024	76.00	76.67	75.43	76.38	76.38	1.19%	222,739
Nov 12, 2024	75.19	75.84	74.05	75.48	75.48	0.91%	244,313
Nov 11, 2024	74.31	75.21	73.00	74.80	74.80	0.67%	275,112
Nov 8, 2024	74.75	75.50	73.20	74.30	74.30	-0.32%	209,398
Nov 7, 2024	76.03	76.03	73.52	74.54	74.54	-2.63%	664,209
Nov 6, 2024	74.85	77.21	73.81	76.55	76.55	2.96%	539,493
Nov 5, 2024	74.16	74.54	73.23	74.35	74.35	1.03%	92,792
Nov 4, 2024	73.32	74.59	72.90	73.59	73.59	0.95%	91,144
Nov 1, 2024	73.53	74.59	72.73	72.90	72.90	-0.01%	398,636
Oct 31, 2024	72.48	73.21	71.76	72.91	72.91	0.39%	168,706
Oct 30, 2024	72.83	73.64	72.01	72.63	72.63	-0.97%	140,758
Oct 29, 2024	74.17	74.77	73.12	73.34	73.34	-1.12%	109,517
Oct 28, 2024	74.14	75.00	73.84	74.17	74.17	0.34%	150,411
Oct 25, 2024	73.53	74.22	72.76	73.92	73.92	1.11%	174,588
Oct 24, 2024	70.90	73.20	70.90	73.11	73.11	3.29%	247,251
Oct 23, 2024	71.35	71.50	70.06	70.78	70.78	-1.24%	112,950
Oct 22, 2024	71.80	72.25	71.38	71.67	71.67	-0.25%	90,660
Oct 21, 2024	71.31	71.98	71.00	71.85	71.85	0.20%	87,111
Oct 18, 2024	71.37	71.71	70.50	71.71	71.71	1.29%	111,612
Oct 17, 2024	70.22	71.20	70.00	70.80	70.80	0.85%	69,759
Oct 16, 2024	71.35	71.64	69.95	70.20	70.20	-1.14%	59,416
Oct 15, 2024	70.69	71.15	70.00	71.01	71.01	-0.14%	128,316
Oct 14, 2024	71.29	72.17	70.58	71.11	71.11	-0.46%	183,797
Oct 11, 2024	70.12	71.57	69.89	71.44	71.44	1.69%	143,068
Oct 10, 2024	69.27	70.42	68.56	70.25	70.25	1.56%	94,928
Oct 9, 2024	66.87	69.20	66.85	69.17	69.17	3.05%	192,085
Oct 8, 2024	66.29	67.12	65.90	67.12	67.12	1.45%	89,887
Oct 7, 2024	67.48	67.48	65.80	66.16	66.16	-1.50%	203,525
Oct 4, 2024	67.48	67.48	66.86	67.17	67.17	0.15%	103,290
Oct 3, 2024	65.50	67.07	65.45	67.07	67.07	1.18%	92,816
Oct 2, 2024	67.43	67.43	66.05	66.29	66.29	-1.25%	70,864
Oct 1, 2024	66.50	67.48	65.73	67.13	67.13	1.25%	87,793
Sep 30, 2024	67.32	67.49	65.81	66.30	66.30	-1.95%	141,739
Sep 27, 2024	68.19	68.46	67.27	67.62	67.62	-0.44%	147,685
Sep 26, 2024	69.15	69.15	67.76	67.92	67.92	-0.13%	139,755
Sep 25, 2024	68.53	69.58	67.90	68.01	68.01	-1.12%	159,050
Sep 24, 2024	69.58	69.58	68.48	68.78	68.78	0.22%	75,124
Sep 23, 2024	69.82	69.82	68.22	68.63	68.63	-1.10%	133,140
Sep 20, 2024	70.10	70.16	68.94	69.39	69.39	-1.08%	193,071
Sep 19, 2024	69.66	70.58	69.47	70.15	70.15	2.01%	387,284
Sep 18, 2024	68.30	69.57	67.60	68.77	68.77	0.75%	224,798
Sep 17, 2024	68.68	68.82	67.57	68.26	68.26	-0.35%	119,917
Sep 16, 2024	68.91	69.71	68.49	68.50	68.50	-0.04%	191,088
Sep 13, 2024	68.14	68.60	67.64	68.53	68.53	0.88%	88,671
Sep 12, 2024	66.54	67.93	66.42	67.93	67.93	2.61%	259,804
Sep 11, 2024	64.59	66.80	64.40	66.20	66.20	2.26%	208,709
Sep 10, 2024	65.62	65.74	63.64	64.74	64.74	-1.45%	119,756
Sep 9, 2024	65.22	66.09	64.98	65.69	65.69	1.50%	119,601
Sep 6, 2024	66.06	66.15	64.29	64.72	64.72	-1.84%	144,661
Sep 5, 2024	65.77	66.62	65.50	65.93	65.93	0.49%	560,621
Sep 4, 2024	63.56	65.88	63.53	65.61	65.61	2.84%	245,615
Sep 3, 2024	64.52	64.56	63.34	63.80	63.80	-2.13%	139,982
Aug 30, 2024	63.73	66.19	63.73	65.19	65.19	2.71%	269,701
Aug 29, 2024	62.39	63.77	62.39	63.47	63.47	1.94%	68,362
Aug 28, 2024	62.59	62.59	61.68	62.26	62.26	-0.84%	37,395
Aug 27, 2024	62.07	63.02	62.03	62.79	62.79	0.82%	62,868
Aug 26, 2024	63.19	63.19	62.03	62.28	62.28	-0.42%	44,170
Aug 23, 2024	61.85	62.61	61.68	62.54	62.54	2.01%	38,402
Aug 22, 2024	62.77	62.77	61.31	61.31	61.31	-2.42%	101,060
Aug 21, 2024	63.46	63.46	62.77	62.83	62.83	-0.88%	41,383
Aug 20, 2024	63.72	64.16	62.95	63.39	63.39	-0.61%	43,153
Aug 19, 2024	62.80	63.82	62.75	63.78	63.78	1.69%	67,713
Aug 16, 2024	63.52	63.56	62.52	62.72	62.72	-1.12%	76,299
Aug 15, 2024	62.28	63.56	62.19	63.43	63.43	2.47%	54,602
Aug 14, 2024	61.75	62.43	61.43	61.90	61.90	0.23%	88,860
Aug 13, 2024	61.10	61.92	61.04	61.76	61.76	1.55%	97,896
Aug 12, 2024	60.25	60.96	60.02	60.82	60.82	1.18%	52,273
Aug 9, 2024	58.81	60.24	58.64	60.11	60.11	2.84%	96,067
Aug 8, 2024	56.78	58.60	56.78	58.45	58.45	4.45%	171,025
Aug 7, 2024	56.73	56.73	55.68	55.96	55.96	0.88%	55,303
Aug 6, 2024	54.34	56.20	54.34	55.47	55.47	1.87%	42,634
Aug 5, 2024	51.45	55.13	51.09	54.45	54.45	-1.16%	284,090
Aug 2, 2024	55.55	56.07	54.82	55.09	55.09	-0.63%	135,680
Aug 1, 2024	57.17	57.41	55.05	55.44	55.44	-3.14%	69,689
Jul 31, 2024	56.65	57.91	56.22	57.24	57.24	2.89%	78,572
Jul 30, 2024	56.00	56.44	55.36	55.63	55.63	-0.32%	38,245
Jul 29, 2024	56.34	56.72	55.48	55.81	55.81	-1.17%	35,870
Jul 26, 2024	56.32	56.81	56.01	56.47	56.47	0.84%	49,868
Jul 25, 2024	56.38	57.10	55.28	56.00	56.00	-1.32%	65,457
Jul 24, 2024	57.84	58.07	56.44	56.75	56.75	-2.31%	67,597
Jul 23, 2024	57.15	58.29	57.15	58.09	58.09	0.96%	62,188
Jul 22, 2024	57.00	57.54	56.73	57.54	57.54	1.43%	67,005
Jul 19, 2024	55.73	57.22	55.73	56.73	56.73	1.41%	42,840
Jul 18, 2024	56.94	57.45	55.68	55.94	55.94	-2.00%	187,093
Jul 17, 2024	58.06	58.18	56.80	57.08	57.08	-2.41%	225,130
Jul 16, 2024	58.16	58.68	57.50	58.49	58.49	0.57%	109,122
Jul 15, 2024	58.75	59.75	58.03	58.16	58.16	-1.26%	159,475
Jul 12, 2024	58.66	59.13	58.28	58.90	58.90	0.48%	135,068
Jul 11, 2024	58.82	59.00	58.17	58.62	58.62	0.93%	52,993
Jul 10, 2024	57.75	58.30	57.70	58.08	58.08	0.87%	86,961
Jul 9, 2024	56.80	57.89	56.80	57.58	57.58	1.30%	93,720
Jul 8, 2024	56.43	57.07	56.08	56.84	56.84	0.80%	73,653
Jul 5, 2024	56.30	56.83	55.64	56.39	56.39	0.98%	53,765
Jul 3, 2024	55.55	56.09	55.26	55.84	55.84	1.23%	63,518
Jul 2, 2024	54.52	55.35	54.47	55.16	55.16	0.66%	283,197