ARGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	86.09	87.48	84.79	87.12	87.12	1.80%	295,447
Feb 19, 2025	84.91	86.80	84.91	85.58	85.58	0.34%	307,832
Feb 18, 2025	83.56	85.70	83.03	85.29	85.29	-0.26%	710,430
Feb 14, 2025	85.58	85.91	84.74	85.51	85.51	0.05%	247,207
Feb 13, 2025	83.81	85.64	83.50	85.47	85.47	2.09%	245,357
Feb 12, 2025	82.25	84.77	81.83	83.72	83.72	0.65%	565,917
Feb 11, 2025	85.34	85.40	82.80	83.18	83.18	-3.26%	540,813
Feb 10, 2025	85.55	87.07	85.53	85.98	85.98	0.86%	214,171
Feb 7, 2025	88.09	88.10	84.64	85.25	85.25	-3.10%	471,031
Feb 6, 2025	86.00	88.00	85.87	87.98	87.98	2.79%	674,153
Feb 5, 2025	86.27	86.73	85.31	85.59	85.59	-0.82%	142,752
Feb 4, 2025	85.38	86.92	85.28	86.30	86.30	1.55%	204,200
Feb 3, 2025	84.50	85.31	83.10	84.98	84.98	-1.73%	535,078
Jan 31, 2025	88.36	88.36	86.31	86.48	86.48	-1.83%	384,240
Jan 30, 2025	87.54	89.20	87.27	88.09	88.09	1.87%	713,652
Jan 29, 2025	84.16	86.48	83.50	86.47	86.47	3.10%	332,701
Jan 28, 2025	84.06	84.24	81.93	83.87	83.87	0.05%	322,995
Jan 27, 2025	84.83	84.83	82.83	83.83	83.83	-2.61%	473,867
Jan 24, 2025	87.12	88.00	85.41	86.08	86.08	-0.46%	314,034
Jan 23, 2025	87.52	87.52	86.21	86.48	86.48	-1.14%	284,447
Jan 22, 2025	87.62	88.25	86.68	87.48	87.48	0.25%	385,413
Jan 21, 2025	85.00	87.38	84.41	87.26	87.26	2.86%	648,321
Jan 17, 2025	87.00	87.00	84.14	84.83	84.83	-2.22%	466,285
Jan 16, 2025	88.52	88.60	86.50	86.76	86.76	-1.88%	491,817
Jan 15, 2025	89.15	89.30	87.33	88.42	88.42	0.98%	487,893
Jan 14, 2025	86.29	88.37	86.00	87.56	87.56	2.61%	475,449
Jan 13, 2025	87.89	87.90	84.93	85.33	85.33	-3.60%	722,535
Jan 10, 2025	89.10	89.46	87.02	88.52	88.52	0.73%	482,383
Jan 8, 2025	89.19	89.26	86.82	87.88	87.88	-1.58%	638,674
Jan 7, 2025	89.60	91.25	88.37	89.29	89.29	0.80%	514,018
Jan 6, 2025	89.75	90.66	88.43	88.58	88.58	0.42%	1,202,488
Jan 3, 2025	88.74	88.81	86.30	88.21	88.21	0.85%	546,811
Jan 2, 2025	83.29	87.58	83.11	87.47	87.47	5.81%	996,185
Dec 31, 2024	83.28	83.64	82.49	82.67	82.67	-0.42%	201,258
Dec 30, 2024	83.94	83.94	82.40	83.02	83.02	-2.34%	406,883
Dec 27, 2024	85.27	85.27	83.95	85.01	84.05	-0.08%	377,460
Dec 26, 2024	84.97	85.78	84.27	85.08	84.11	0.14%	238,631
Dec 24, 2024	84.29	84.97	83.89	84.96	84.00	1.31%	223,209
Dec 23, 2024	84.12	84.12	82.31	83.86	82.91	1.98%	421,267
Dec 20, 2024	80.76	83.01	79.68	82.23	81.30	1.57%	538,453
Dec 19, 2024	83.96	84.26	80.87	80.96	80.04	-1.72%	452,190
Dec 18, 2024	88.21	88.35	81.91	82.38	81.45	-6.14%	727,242
Dec 17, 2024	88.48	88.48	86.86	87.77	86.77	-0.58%	437,807
Dec 16, 2024	87.12	89.82	86.80	88.28	87.28	2.14%	695,549
Dec 13, 2024	87.18	87.23	85.51	86.43	85.45	-0.16%	435,016
Dec 12, 2024	87.30	87.90	86.38	86.57	85.59	-0.71%	458,287
Dec 11, 2024	84.56	87.35	83.51	87.19	86.20	4.11%	440,747
Dec 10, 2024	84.62	85.34	83.03	83.75	82.80	-0.45%	272,367
Dec 9, 2024	84.79	86.75	83.93	84.13	83.18	0.07%	877,781
Dec 6, 2024	84.25	84.25	83.04	84.07	83.12	0.18%	200,122
Dec 5, 2024	82.86	84.39	82.40	83.92	82.97	1.51%	289,494
Dec 4, 2024	84.33	84.33	82.02	82.67	81.73	-1.49%	442,157
Dec 3, 2024	84.58	85.05	83.52	83.92	82.97	-0.07%	399,630
Dec 2, 2024	83.90	84.39	83.33	83.98	83.03	0.55%	423,586
Nov 29, 2024	82.63	83.59	81.82	83.52	82.57	0.83%	171,990
Nov 27, 2024	84.47	84.63	82.50	82.83	81.89	-1.24%	333,520
Nov 26, 2024	83.25	84.86	82.64	83.87	82.92	0.84%	459,791
Nov 25, 2024	83.73	84.43	82.26	83.17	82.23	0.59%	674,451
Nov 22, 2024	81.58	83.44	80.68	82.68	81.74	1.49%	416,070
Nov 21, 2024	82.16	82.16	80.50	81.47	80.55	-0.04%	393,823
Nov 20, 2024	81.04	81.50	79.93	81.50	80.58	1.19%	326,497
Nov 19, 2024	80.91	80.99	79.38	80.54	79.63	-0.60%	327,887
Nov 18, 2024	78.57	81.81	78.04	81.03	80.11	3.84%	597,511
Nov 15, 2024	77.89	79.32	77.21	78.03	77.14	0.97%	412,006
Nov 14, 2024	76.90	77.66	75.92	77.28	76.40	1.18%	163,580
Nov 13, 2024	76.00	76.67	75.43	76.38	75.51	1.19%	222,739
Nov 12, 2024	75.19	75.84	74.05	75.48	74.62	0.91%	244,313
Nov 11, 2024	74.31	75.21	73.00	74.80	73.95	0.67%	275,112
Nov 8, 2024	74.75	75.50	73.20	74.30	73.46	-0.32%	209,398
Nov 7, 2024	76.03	76.03	73.52	74.54	73.69	-2.63%	664,209
Nov 6, 2024	74.85	77.21	73.81	76.55	75.68	2.96%	539,493
Nov 5, 2024	74.16	74.54	73.23	74.35	73.51	1.03%	92,792
Nov 4, 2024	73.32	74.59	72.90	73.59	72.75	0.95%	91,144
Nov 1, 2024	73.53	74.59	72.73	72.90	72.07	-0.01%	398,636
Oct 31, 2024	72.48	73.21	71.76	72.91	72.08	0.39%	168,706
Oct 30, 2024	72.83	73.64	72.01	72.63	71.81	-0.97%	140,758
Oct 29, 2024	74.17	74.77	73.12	73.34	72.51	-1.12%	109,517
Oct 28, 2024	74.14	75.00	73.84	74.17	73.33	0.34%	150,411
Oct 25, 2024	73.53	74.22	72.76	73.92	73.08	1.11%	174,588
Oct 24, 2024	70.90	73.20	70.90	73.11	72.28	3.29%	247,251
Oct 23, 2024	71.35	71.50	70.06	70.78	69.98	-1.24%	112,950
Oct 22, 2024	71.80	72.25	71.38	71.67	70.86	-0.25%	90,660
Oct 21, 2024	71.31	71.98	71.00	71.85	71.03	0.20%	87,111
Oct 18, 2024	71.37	71.71	70.50	71.71	70.90	1.29%	111,612
Oct 17, 2024	70.22	71.20	70.00	70.80	70.00	0.85%	69,759
Oct 16, 2024	71.35	71.64	69.95	70.20	69.40	-1.14%	59,416
Oct 15, 2024	70.69	71.15	70.00	71.01	70.20	-0.14%	128,316
Oct 14, 2024	71.29	72.17	70.58	71.11	70.30	-0.46%	183,797
Oct 11, 2024	70.12	71.57	69.89	71.44	70.63	1.69%	143,068
Oct 10, 2024	69.27	70.42	68.56	70.25	69.45	1.56%	94,928
Oct 9, 2024	66.87	69.20	66.85	69.17	68.39	3.05%	192,085
Oct 8, 2024	66.29	67.12	65.90	67.12	66.36	1.45%	89,887
Oct 7, 2024	67.48	67.48	65.80	66.16	65.41	-1.50%	203,525
Oct 4, 2024	67.48	67.48	66.86	67.17	66.41	0.15%	103,290
Oct 3, 2024	65.50	67.07	65.45	67.07	66.31	1.18%	92,816
Oct 2, 2024	67.43	67.43	66.05	66.29	65.54	-1.25%	70,864
Oct 1, 2024	66.50	67.48	65.73	67.13	66.37	1.25%	87,793
Sep 30, 2024	67.32	67.49	65.81	66.30	65.55	-1.95%	141,739
Sep 27, 2024	68.19	68.46	67.27	67.62	66.85	-0.44%	147,685
Sep 26, 2024	69.15	69.15	67.76	67.92	67.15	-0.13%	139,755