Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
328.26
-4.97 (-1.49%)
At close: Dec 24, 2025, 1:00 PM EST
328.92
+0.66 (0.20%)
After-hours: Dec 24, 2025, 5:00 PM EST
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 331.15 | 331.67 | 325.83 | 328.26 | 328.26 | -1.49% | 74,029 |
| Dec 23, 2025 | 336.70 | 343.77 | 332.25 | 333.23 | 333.23 | -1.38% | 233,175 |
| Dec 22, 2025 | 333.08 | 343.95 | 328.00 | 337.90 | 337.90 | 3.78% | 243,069 |
| Dec 19, 2025 | 316.37 | 329.00 | 316.37 | 325.59 | 325.59 | 3.72% | 410,118 |
| Dec 18, 2025 | 300.51 | 317.44 | 300.37 | 313.90 | 313.90 | 5.85% | 284,296 |
| Dec 17, 2025 | 320.00 | 329.59 | 290.10 | 296.56 | 296.56 | -7.35% | 459,420 |
| Dec 16, 2025 | 316.30 | 326.63 | 312.48 | 320.10 | 320.10 | 0.79% | 245,591 |
| Dec 15, 2025 | 325.61 | 325.61 | 314.70 | 317.58 | 317.58 | -0.73% | 282,165 |
| Dec 12, 2025 | 328.00 | 331.55 | 307.64 | 319.91 | 319.91 | -3.23% | 479,396 |
| Dec 11, 2025 | 325.63 | 341.00 | 318.00 | 330.60 | 330.60 | 1.48% | 395,555 |
| Dec 10, 2025 | 328.03 | 338.00 | 322.50 | 325.77 | 325.77 | -2.13% | 559,567 |
| Dec 9, 2025 | 321.44 | 334.25 | 319.27 | 332.87 | 332.87 | 4.25% | 428,378 |
| Dec 8, 2025 | 314.91 | 326.75 | 305.31 | 319.31 | 319.31 | 1.79% | 421,619 |
| Dec 5, 2025 | 296.81 | 316.73 | 276.28 | 313.70 | 313.70 | -11.98% | 1,340,936 |
| Dec 4, 2025 | 348.74 | 368.21 | 347.67 | 356.39 | 356.39 | 1.51% | 626,286 |
| Dec 3, 2025 | 355.98 | 359.05 | 343.01 | 351.09 | 351.09 | -1.79% | 410,537 |
| Dec 2, 2025 | 365.76 | 373.17 | 355.17 | 357.48 | 357.48 | -1.72% | 349,104 |
| Dec 1, 2025 | 370.66 | 374.30 | 356.39 | 363.73 | 363.73 | -7.96% | 479,072 |
| Nov 28, 2025 | 384.99 | 396.54 | 380.91 | 395.20 | 395.20 | 3.83% | 127,646 |
| Nov 26, 2025 | 375.15 | 388.61 | 363.35 | 380.62 | 380.62 | 1.96% | 434,842 |
| Nov 25, 2025 | 367.47 | 374.69 | 360.00 | 373.29 | 373.29 | 0.36% | 208,374 |
| Nov 24, 2025 | 342.31 | 384.35 | 342.31 | 371.95 | 371.95 | 10.92% | 494,808 |
| Nov 21, 2025 | 345.00 | 353.58 | 322.22 | 335.33 | 335.33 | -5.09% | 474,893 |
| Nov 20, 2025 | 373.38 | 399.30 | 350.71 | 353.30 | 353.30 | -1.51% | 634,576 |
| Nov 19, 2025 | 351.10 | 366.46 | 347.50 | 358.72 | 358.72 | 4.17% | 332,635 |
| Nov 18, 2025 | 341.00 | 353.46 | 338.57 | 344.36 | 344.36 | -0.57% | 324,817 |
| Nov 17, 2025 | 351.86 | 364.59 | 341.30 | 346.35 | 346.35 | -1.50% | 237,585 |
| Nov 14, 2025 | 323.89 | 355.42 | 318.50 | 351.64 | 351.64 | 4.94% | 353,881 |
| Nov 13, 2025 | 360.19 | 364.73 | 332.51 | 335.10 | 335.10 | -8.14% | 493,639 |
| Nov 12, 2025 | 354.00 | 365.09 | 336.89 | 364.78 | 364.78 | 4.86% | 374,590 |
| Nov 11, 2025 | 333.32 | 349.22 | 330.00 | 347.88 | 347.88 | 3.55% | 277,397 |
| Nov 10, 2025 | 327.50 | 340.23 | 325.00 | 335.96 | 335.96 | 7.82% | 349,838 |
| Nov 7, 2025 | 305.00 | 318.51 | 290.04 | 311.58 | 311.58 | 0.06% | 365,408 |
| Nov 6, 2025 | 324.00 | 324.00 | 309.01 | 311.38 | 311.38 | -4.17% | 192,790 |
| Nov 5, 2025 | 303.38 | 331.01 | 303.38 | 324.93 | 324.93 | 7.17% | 323,399 |
| Nov 4, 2025 | 303.88 | 307.23 | 290.00 | 303.20 | 303.20 | -2.32% | 181,341 |
| Nov 3, 2025 | 308.80 | 311.35 | 302.00 | 310.41 | 310.41 | 1.37% | 220,966 |
| Oct 31, 2025 | 307.06 | 316.40 | 299.46 | 306.21 | 306.21 | 2.64% | 408,407 |
| Oct 30, 2025 | 286.84 | 298.76 | 280.65 | 298.33 | 298.33 | 2.09% | 368,191 |
| Oct 29, 2025 | 295.24 | 301.00 | 291.31 | 292.22 | 292.22 | -0.08% | 405,506 |
| Oct 28, 2025 | 295.43 | 296.79 | 286.46 | 292.46 | 292.46 | -0.86% | 207,262 |
| Oct 27, 2025 | 300.52 | 302.24 | 292.52 | 294.99 | 294.99 | -0.53% | 228,548 |
| Oct 24, 2025 | 283.82 | 300.91 | 283.27 | 296.55 | 296.55 | 7.40% | 336,103 |
| Oct 23, 2025 | 267.57 | 278.00 | 267.57 | 276.12 | 276.12 | 3.18% | 225,751 |
| Oct 22, 2025 | 283.03 | 283.03 | 257.62 | 267.62 | 267.12 | -4.76% | 592,378 |
| Oct 21, 2025 | 286.11 | 287.10 | 271.00 | 281.00 | 280.48 | -3.19% | 438,953 |
| Oct 20, 2025 | 290.00 | 300.50 | 288.00 | 290.27 | 289.73 | 2.23% | 262,382 |
| Oct 17, 2025 | 293.39 | 299.30 | 278.17 | 283.94 | 283.41 | -4.20% | 404,527 |
| Oct 16, 2025 | 317.02 | 320.00 | 295.22 | 296.39 | 295.84 | -5.16% | 393,957 |
| Oct 15, 2025 | 307.67 | 313.50 | 302.98 | 312.50 | 311.92 | 3.92% | 433,837 |