Skip to main content
logo
Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
239.42
+1.20 (0.50%)
At close: Sep 17, 2025, 4:00 PM EDT
238.00
-1.42 (-0.59%)
After-hours: Sep 17, 2025, 7:45 PM EDT

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025238.22242.70235.60239.42239.420.50%216,384
Sep 16, 2025238.85241.03234.34238.22238.22-0.22%211,029
Sep 15, 2025234.07245.00233.00238.75238.753.66%396,858
Sep 12, 2025231.58234.14227.79230.31230.31-0.98%305,569
Sep 11, 2025228.50234.00227.02232.59232.593.00%349,098
Sep 10, 2025219.05235.49219.05225.82225.823.87%476,644
Sep 9, 2025204.00217.81202.25217.41217.416.66%476,914
Sep 8, 2025211.01213.18202.95203.84203.84-3.63%644,984
Sep 5, 2025212.26219.95197.00211.51211.51-11.07%1,440,087
Sep 4, 2025229.32238.98228.17237.83237.834.76%679,342
Sep 3, 2025226.86230.06223.94227.03227.031.31%331,264
Sep 2, 2025220.00225.90212.72224.09224.09-1.81%375,387
Aug 29, 2025238.13239.67221.62228.22228.22-5.73%505,562
Aug 28, 2025228.01245.18227.95242.08242.086.70%493,687
Aug 27, 2025229.56229.98224.14226.87226.87-1.37%165,943
Aug 26, 2025226.88230.52225.00230.02230.021.38%243,407
Aug 25, 2025222.10228.66220.90226.88226.882.12%196,870
Aug 22, 2025219.81227.74218.32222.16222.161.77%259,012
Aug 21, 2025216.19219.22215.18218.29218.291.11%142,794
Aug 20, 2025212.35215.95203.55215.89215.891.00%294,785
Aug 19, 2025223.29224.08211.45213.76213.76-5.13%245,260
Aug 18, 2025221.00225.88220.00225.32225.320.59%142,042
Aug 15, 2025225.24225.24215.88223.99223.99-0.24%320,436
Aug 14, 2025229.00230.92223.14224.54224.54-2.17%166,720
Aug 13, 2025240.23244.12220.51229.52229.52-3.99%383,201
Aug 12, 2025232.16239.75228.93239.05239.054.81%242,184
Aug 11, 2025237.09237.09224.25228.08228.08-4.58%289,184
Aug 8, 2025237.00240.92234.04239.02239.021.71%237,941
Aug 7, 2025231.91238.88229.12235.00235.002.22%308,522
Aug 6, 2025229.56231.60220.25229.90229.90-1.39%311,288
Aug 5, 2025224.00233.30223.51233.13233.134.35%347,747
Aug 4, 2025231.81233.96218.08223.41223.41-0.83%501,511
Aug 1, 2025236.50236.50215.69225.27225.27-8.05%869,448
Jul 31, 2025242.77253.79240.10244.98244.981.86%599,249
Jul 30, 2025240.00243.34232.93240.50240.500.99%446,272
Jul 29, 2025241.50246.44233.52238.15238.150.53%599,518
Jul 28, 2025238.00239.03230.09236.89236.890.42%444,053
Jul 25, 2025228.25239.89226.61235.91235.915.14%528,456
Jul 24, 2025217.40225.52215.48224.37224.373.78%329,817
Jul 23, 2025207.76221.61206.30216.20216.205.12%539,059
Jul 22, 2025205.00208.24196.90205.66205.30-0.68%386,301
Jul 21, 2025206.63211.61203.00207.07206.710.21%387,300
Jul 18, 2025204.51213.11204.51206.63206.271.37%592,998
Jul 17, 2025212.79214.18201.11203.84203.49-4.41%724,587
Jul 16, 2025226.64228.04213.06213.25212.88-4.03%501,259
Jul 15, 2025222.19226.70217.73222.20221.820.67%503,257
Jul 14, 2025212.19221.69212.14220.73220.354.00%430,890
Jul 11, 2025208.00217.76207.46212.25211.881.82%461,648
Jul 10, 2025207.17209.68198.10208.46208.100.89%321,829
Jul 9, 2025206.15208.27201.12206.63206.272.02%264,992