Skip to main content
Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
139.33
-0.15 (-0.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024135.70142.79133.00139.33139.33-0.11%457,571
Dec 19, 2024141.25143.75138.78139.48139.480.70%243,961
Dec 18, 2024149.19150.83137.47138.51138.51-5.56%280,817
Dec 17, 2024144.96147.62140.07146.66146.66-0.05%310,952
Dec 16, 2024143.00148.35143.00146.73146.732.64%172,331
Dec 13, 2024144.00147.90142.30142.96142.96-0.91%193,773
Dec 12, 2024148.20149.80142.09144.27144.27-2.63%253,298
Dec 11, 2024145.12149.37143.47148.16148.164.01%301,400
Dec 10, 2024145.62147.64138.79142.45142.45-2.67%311,301
Dec 9, 2024148.88156.36145.10146.36146.36-0.52%511,900
Dec 6, 2024156.25163.10136.50147.12147.12-1.14%814,039
Dec 5, 2024148.96153.16148.12148.82148.82-0.11%386,400
Dec 4, 2024149.99151.28145.72148.98148.98-0.62%302,130
Dec 3, 2024151.35153.26146.14149.91149.91-4.00%458,629
Dec 2, 2024156.34160.00153.75156.15156.150.13%248,050
Nov 29, 2024157.03159.92155.03155.94155.940.57%122,927
Nov 27, 2024162.16165.33153.82155.05155.05-3.58%221,436
Nov 26, 2024156.89162.23155.80160.81160.812.41%219,529
Nov 25, 2024163.10164.00155.74157.02157.02-1.01%307,497
Nov 22, 2024156.13159.40155.00158.63158.632.95%209,303
Nov 21, 2024147.61156.19147.61154.08154.084.91%253,410
Nov 20, 2024150.54152.50142.75146.87146.87-1.32%193,900
Nov 19, 2024136.64148.92135.00148.84148.846.59%246,111
Nov 18, 2024137.44144.54136.01139.64139.642.20%279,700
Nov 15, 2024144.70144.70126.96136.63136.63-8.44%713,966
Nov 14, 2024151.50152.47148.89149.23149.23-0.80%162,633
Nov 13, 2024154.76158.05148.39150.44150.44-2.40%219,777
Nov 12, 2024155.74160.86150.96154.14154.14-1.92%241,219
Nov 11, 2024157.58162.78156.17157.15157.151.20%232,576
Nov 8, 2024153.60157.01150.86155.29155.290.16%278,300
Nov 7, 2024159.00159.70153.00155.04155.04-1.77%414,203
Nov 6, 2024152.87157.96150.61157.84157.8411.43%386,753
Nov 5, 2024137.48143.78137.48141.65141.653.67%328,676
Nov 4, 2024137.56141.46133.52136.64136.64-0.18%393,149
Nov 1, 2024132.80138.04132.10136.88136.883.67%325,110
Oct 31, 2024135.59137.76129.22132.04132.04-3.01%349,504
Oct 30, 2024132.72138.00132.72136.14136.142.31%382,647
Oct 29, 2024129.91133.54128.52133.07133.071.43%245,828
Oct 28, 2024127.14132.23125.23131.20131.204.04%352,220
Oct 25, 2024123.88127.26123.16126.11126.113.34%226,827
Oct 24, 2024122.15124.79120.78122.03122.031.24%248,325
Oct 23, 2024124.80124.80119.80120.53120.53-3.70%413,722
Oct 22, 2024128.72129.40123.40125.16124.79-3.20%329,236
Oct 21, 2024129.55132.41128.93129.30128.910.40%296,900
Oct 18, 2024129.00131.01126.27128.79128.40-0.24%276,826
Oct 17, 2024131.79135.85128.19129.10128.71-0.14%655,102
Oct 16, 2024125.78129.98125.34129.28128.897.30%711,134
Oct 15, 2024114.00122.69108.90120.48120.125.82%680,000
Oct 14, 2024114.80115.95113.60113.85113.51-1.12%183,581
Oct 11, 2024112.85116.56111.86115.14114.801.88%241,137
Oct 10, 2024111.20113.27110.55113.02112.680.92%214,800
Oct 9, 2024107.46112.84107.00111.99111.653.88%250,204
Oct 8, 2024109.62109.66107.60107.81107.49-1.67%197,012
Oct 7, 2024108.37112.70107.87109.64109.311.25%359,400
Oct 4, 2024105.63108.34104.17108.29107.974.58%228,591
Oct 3, 2024103.18105.59102.21103.55103.240.10%252,509
Oct 2, 2024100.81103.66100.20103.45103.142.52%142,400
Oct 1, 2024101.66102.9698.76100.91100.61-0.51%211,428
Sep 30, 2024101.00101.7098.95101.43101.131.00%291,300
Sep 27, 202499.21101.4898.51100.43100.132.00%252,200
Sep 26, 202498.50103.0098.4198.4698.160.62%353,411
Sep 25, 202495.5898.4095.4297.8597.562.70%319,539
Sep 24, 202496.1096.1593.2695.2894.99-1.01%120,400
Sep 23, 202496.3097.6694.9996.2595.960.38%161,000
Sep 20, 202494.5397.1793.3795.8995.600.88%365,800
Sep 19, 202491.0095.6189.6695.0594.777.53%280,000
Sep 18, 202489.5690.8087.7988.3988.13-0.90%169,500
Sep 17, 202491.0092.3589.1989.1988.92-1.82%159,234
Sep 16, 202491.0091.0589.0590.8490.57-0.29%193,007
Sep 13, 202490.1291.5788.7891.1090.832.83%233,100
Sep 12, 202488.4090.9488.0488.5988.32-0.23%188,919
Sep 11, 202488.9989.9486.9888.7988.52-0.77%260,539
Sep 10, 202492.2792.2788.4589.4889.21-4.19%282,800
Sep 9, 202490.2295.2388.0393.3993.113.80%451,735
Sep 6, 202489.0995.7386.8089.9789.7026.04%1,332,729
Sep 5, 202471.2571.7169.8171.3871.17-0.31%252,447
Sep 4, 202472.0073.1171.2271.6071.39-1.35%287,315
Sep 3, 202478.3678.3672.0872.5872.36-8.49%267,200
Aug 30, 202477.3479.3677.2579.3179.072.41%204,841
Aug 29, 202476.6878.5076.5877.4477.211.56%117,805
Aug 28, 202477.0177.7776.1176.2576.02-0.81%180,200
Aug 27, 202477.9077.9076.0576.8776.64-0.13%148,700
Aug 26, 202476.4877.6276.3176.9776.740.86%96,893
Aug 23, 202473.1976.5072.8676.3176.085.39%142,660
Aug 22, 202472.2873.5672.2872.4172.19-1.55%86,820
Aug 21, 202472.7173.7572.4873.5573.331.86%54,734
Aug 20, 202474.0074.0071.9372.2171.99-1.96%66,100
Aug 19, 202473.2873.6572.5073.6573.430.89%71,656
Aug 16, 202472.5173.1271.3373.0072.780.51%107,000
Aug 15, 202472.4874.2771.8572.6372.411.94%128,300
Aug 14, 202472.0072.3070.8971.2571.04-0.42%103,700
Aug 13, 202469.9271.9769.5171.5571.343.07%108,579
Aug 12, 202469.9270.1568.5369.4269.21-113,341
Aug 9, 202470.3570.5868.6969.4269.21-1.45%80,537
Aug 8, 202469.7670.6969.2070.4470.231.65%73,600
Aug 7, 202471.0371.4769.1769.3069.09-1.45%155,311
Aug 6, 202469.5570.5068.5670.3270.111.11%162,647
Aug 5, 202465.6669.7263.5369.5569.340.33%287,700
Aug 2, 202471.8972.1668.9769.3269.11-6.98%199,100
Aug 1, 202479.0079.5372.2074.5274.30-5.59%389,000