Skip to main content
Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
133.63
-8.91 (-6.25%)
At close: Feb 21, 2025, 4:00 PM
134.40
+0.77 (0.58%)
After-hours: Feb 21, 2025, 7:17 PM EST

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025145.28145.66138.51142.54142.54-1.40%235,171
Feb 19, 2025143.78145.35141.32144.56144.56-0.19%192,599
Feb 18, 2025148.47150.83137.22144.83144.83-2.53%480,681
Feb 14, 2025148.63149.20145.50148.59148.590.30%187,110
Feb 13, 2025150.57152.36144.44148.14148.14-0.79%269,334
Feb 12, 2025146.32150.50143.91149.32149.32-1.11%341,820
Feb 11, 2025156.29157.00149.30150.99150.99-5.00%305,474
Feb 10, 2025162.09162.47154.55158.93158.93-1.65%371,918
Feb 7, 2025163.62168.26158.00161.60161.60-0.32%699,556
Feb 6, 2025147.74163.83145.25162.12162.1213.38%928,362
Feb 5, 2025132.96144.22132.96142.99142.999.35%603,116
Feb 4, 2025133.91135.65127.56130.76130.76-2.20%435,889
Feb 3, 2025131.23137.39131.00133.70133.70-2.27%337,057
Jan 31, 2025138.24138.24130.71136.80136.80-0.07%1,046,620
Jan 30, 2025136.78139.84134.02136.89136.892.79%492,527
Jan 29, 2025135.06136.71130.45133.18133.18-0.86%469,434
Jan 28, 2025140.82141.00126.70134.34134.34-2.20%868,395
Jan 27, 2025157.84157.84134.96137.36137.36-18.50%1,056,982
Jan 24, 2025174.00175.25162.25168.54168.54-3.65%682,709
Jan 23, 2025181.99182.42172.00174.92174.92-4.95%607,514
Jan 22, 2025187.05191.46183.07184.02183.63-0.72%448,499
Jan 21, 2025184.00185.74173.88185.35184.954.19%478,921
Jan 17, 2025176.99181.37176.01177.89177.511.45%360,469
Jan 16, 2025176.44177.89172.68175.35174.98-0.10%291,017
Jan 15, 2025175.75178.38171.34175.53175.154.46%512,152
Jan 14, 2025159.36176.86159.36168.04167.687.68%760,956
Jan 13, 2025157.70158.24151.17156.05155.72-2.11%378,482
Jan 10, 2025157.53160.44152.91159.42159.082.41%479,820
Jan 8, 2025149.21156.17145.00155.67155.343.69%494,207
Jan 7, 2025158.74158.99141.02150.13149.81-3.88%356,867
Jan 6, 2025152.00159.53150.21156.19155.864.81%423,784
Jan 3, 2025143.55150.07143.55149.02148.703.98%267,107
Jan 2, 2025138.54143.32137.91143.32143.014.58%223,982
Dec 31, 2024139.27140.60135.85137.04136.75-1.35%272,710
Dec 30, 2024139.99141.28137.50138.92138.62-2.82%203,664
Dec 27, 2024145.00145.00140.01142.95142.64-1.68%178,029
Dec 26, 2024143.60145.60141.31145.39145.081.27%148,299
Dec 24, 2024141.43143.99139.87143.57143.262.35%80,985
Dec 23, 2024139.65140.89136.83140.28139.980.68%216,336
Dec 20, 2024135.70142.79133.00139.33139.03-0.11%478,660
Dec 19, 2024141.25143.75138.78139.48139.180.70%243,961
Dec 18, 2024149.19150.83137.47138.51138.21-5.56%280,817
Dec 17, 2024144.96147.62140.07146.66146.35-0.05%310,952
Dec 16, 2024143.00148.35143.00146.73146.422.64%172,331
Dec 13, 2024144.00147.90142.30142.96142.65-0.91%193,773
Dec 12, 2024148.20149.80142.09144.27143.96-2.63%253,298
Dec 11, 2024145.12149.37143.47148.16147.844.01%301,391
Dec 10, 2024145.62147.64138.79142.45142.15-2.67%311,301
Dec 9, 2024148.88156.36145.10146.36146.05-0.52%511,900
Dec 6, 2024156.25163.10136.50147.12146.81-1.14%814,039
Dec 5, 2024148.96153.16148.12148.82148.50-0.11%386,399
Dec 4, 2024149.99151.28145.72148.98148.66-0.62%302,130
Dec 3, 2024151.35153.26146.14149.91149.59-4.00%458,629
Dec 2, 2024156.34160.00153.75156.15155.820.13%248,050
Nov 29, 2024157.03159.92155.03155.94155.610.57%122,927
Nov 27, 2024162.16165.33153.82155.05154.72-3.58%221,436
Nov 26, 2024156.89162.23155.80160.81160.472.41%219,529
Nov 25, 2024163.10164.00155.74157.02156.68-1.01%307,497
Nov 22, 2024156.13159.40155.00158.63158.292.95%209,303
Nov 21, 2024147.61156.19147.61154.08153.754.91%253,410
Nov 20, 2024150.54152.50142.75146.87146.56-1.32%193,876
Nov 19, 2024136.64148.92135.00148.84148.526.59%246,111
Nov 18, 2024137.44144.54136.01139.64139.342.20%279,677
Nov 15, 2024144.70144.70126.96136.63136.34-8.44%713,966
Nov 14, 2024151.50152.47148.90149.23148.91-0.80%162,633
Nov 13, 2024154.76158.05148.39150.44150.12-2.40%219,777
Nov 12, 2024155.74160.86150.96154.14153.81-1.92%241,219
Nov 11, 2024157.58162.78156.17157.15156.811.20%232,576
Nov 8, 2024153.60157.01150.86155.29154.960.17%278,297
Nov 7, 2024159.00159.70153.00155.03154.70-1.78%414,203
Nov 6, 2024152.87157.96150.61157.84157.5011.43%386,753
Nov 5, 2024137.48143.78137.48141.65141.353.67%328,676
Nov 4, 2024137.56141.46133.52136.64136.35-0.18%393,149
Nov 1, 2024132.80138.04132.11136.88136.593.67%325,110
Oct 31, 2024135.59137.76129.22132.04131.76-3.01%349,504
Oct 30, 2024132.72138.00132.72136.14135.852.31%382,647
Oct 29, 2024129.91133.54128.52133.07132.791.43%245,828
Oct 28, 2024127.14132.24125.23131.20130.924.04%352,220
Oct 25, 2024123.88127.26123.16126.11125.843.34%226,827
Oct 24, 2024122.15124.79120.78122.03121.771.24%248,325
Oct 23, 2024124.80124.80119.80120.53120.27-3.70%413,722
Oct 22, 2024128.72129.40123.40125.16124.51-3.20%329,236
Oct 21, 2024129.55132.41128.93129.30128.620.40%296,880
Oct 18, 2024129.00131.01126.27128.79128.12-0.24%276,826
Oct 17, 2024131.79135.85128.19129.10128.42-0.14%655,102
Oct 16, 2024125.78129.98125.34129.28128.607.30%711,134
Oct 15, 2024114.00122.69108.90120.48119.855.82%679,966
Oct 14, 2024114.80115.95113.60113.85113.25-1.12%183,581
Oct 11, 2024112.85116.56111.86115.14114.541.88%241,137
Oct 10, 2024111.20113.27110.55113.02112.430.92%214,755
Oct 9, 2024107.46112.84107.00111.99111.403.88%250,204
Oct 8, 2024109.62109.66107.60107.81107.25-1.67%197,012
Oct 7, 2024108.37112.70107.87109.64109.071.25%359,365
Oct 4, 2024105.63108.34104.17108.29107.724.58%228,591
Oct 3, 2024103.18105.59102.21103.55103.010.10%252,509
Oct 2, 2024100.81103.66100.20103.45102.912.52%142,365
Oct 1, 2024101.66102.9698.76100.91100.38-0.51%211,428
Sep 30, 2024101.00101.7098.95101.43100.901.00%291,280
Sep 27, 202499.21101.4898.51100.4399.902.00%252,181
Sep 26, 202498.50103.0098.4198.4697.950.62%353,411