Skip to main content
Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
151.56
+2.90 (1.95%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025148.26151.76146.75151.56151.561.95%243,213
Apr 24, 2025141.50149.18141.25148.66148.665.16%211,128
Apr 23, 2025140.78148.00139.98141.36141.365.48%360,480
Apr 22, 2025132.03136.12130.35134.01134.013.16%281,005
Apr 21, 2025145.04145.97126.07129.91129.55-11.02%608,373
Apr 17, 2025147.57149.00144.14146.00145.59-1.83%686,895
Apr 16, 2025144.00149.88143.88148.72148.311.95%438,694
Apr 15, 2025147.80150.69143.83145.87145.46-1.18%300,949
Apr 14, 2025152.32154.10145.00147.61147.20-0.38%428,220
Apr 11, 2025139.71149.21137.40148.17147.767.37%421,864
Apr 10, 2025135.43142.00133.66138.00137.62-2.80%436,569
Apr 9, 2025127.27149.01127.06141.98141.5811.37%774,524
Apr 8, 2025131.22136.09124.32127.48127.122.62%529,793
Apr 7, 2025115.29135.63113.83124.23123.883.46%644,198
Apr 4, 2025119.45122.36111.16120.08119.75-6.73%486,263
Apr 3, 2025127.24133.15125.15128.75128.39-6.72%402,428
Apr 2, 2025130.95141.38129.27138.02137.642.67%315,015
Apr 1, 2025131.76136.12127.05134.43134.062.49%427,157
Mar 31, 2025131.11132.00123.43131.17130.80-5.03%735,601
Mar 28, 2025138.10150.84135.00138.12137.7419.86%1,399,704
Mar 27, 2025118.01119.57113.92115.23114.91-3.59%434,149
Mar 26, 2025126.84126.84118.04119.52119.19-5.99%346,807
Mar 25, 2025128.84129.36125.06127.14126.79-1.63%376,516
Mar 24, 2025123.92129.36123.89129.25128.897.17%273,971
Mar 21, 2025117.81121.11117.00120.60120.260.01%360,299
Mar 20, 2025119.39122.55119.39120.59120.25-1.03%209,602
Mar 19, 2025118.03123.31117.05121.85121.513.71%254,971
Mar 18, 2025119.00119.06115.01117.49117.16-2.92%200,247
Mar 17, 2025118.96122.69118.96121.03120.690.86%202,636
Mar 14, 2025116.50121.06115.23120.00119.675.73%227,751
Mar 13, 2025114.84115.32110.23113.50113.18-1.17%246,126
Mar 12, 2025116.96117.83113.25114.84114.523.63%276,181
Mar 11, 2025104.28113.21103.70110.82110.516.51%376,995
Mar 10, 2025108.98110.00101.02104.05103.76-8.57%596,343
Mar 7, 2025116.57117.30107.04113.80113.48-2.13%474,193
Mar 6, 2025120.89120.89114.70116.28115.96-7.39%274,312
Mar 5, 2025121.59126.60117.85125.56125.214.00%257,636
Mar 4, 2025116.86124.05112.92120.73120.39-0.72%491,663
Mar 3, 2025132.48134.44120.17121.61121.27-6.72%409,595
Feb 28, 2025124.32130.38122.70130.37130.013.97%288,670
Feb 27, 2025132.84135.36125.00125.39125.04-5.15%306,670
Feb 26, 2025128.66133.55127.89132.20131.835.28%347,489
Feb 25, 2025126.30126.86119.20125.57125.22-0.72%484,532
Feb 24, 2025134.00134.73126.00126.48126.13-5.35%410,957
Feb 21, 2025144.85145.00132.11133.63133.26-6.25%342,935
Feb 20, 2025145.28145.66138.51142.54142.14-1.40%235,171
Feb 19, 2025143.78145.35141.32144.56144.16-0.19%192,599
Feb 18, 2025148.47150.83137.22144.83144.43-2.53%480,681
Feb 14, 2025148.63149.20145.50148.59148.180.30%187,110
Feb 13, 2025150.57152.36144.44148.14147.73-0.79%269,334