Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
225.27
-19.71 (-8.05%)
At close: Aug 1, 2025, 4:00 PM
224.28
-0.99 (-0.44%)
After-hours: Aug 1, 2025, 7:54 PM EDT
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 236.50 | 236.50 | 215.69 | 225.27 | 225.27 | -8.05% | 869,448 |
| Jul 31, 2025 | 242.77 | 253.79 | 240.10 | 244.98 | 244.98 | 1.86% | 599,249 |
| Jul 30, 2025 | 240.00 | 243.34 | 232.93 | 240.50 | 240.50 | 0.99% | 446,272 |
| Jul 29, 2025 | 241.50 | 246.44 | 233.52 | 238.15 | 238.15 | 0.53% | 599,518 |
| Jul 28, 2025 | 238.00 | 239.03 | 230.09 | 236.89 | 236.89 | 0.42% | 444,053 |
| Jul 25, 2025 | 228.25 | 239.89 | 226.61 | 235.91 | 235.91 | 5.14% | 528,456 |
| Jul 24, 2025 | 217.40 | 225.52 | 215.48 | 224.37 | 224.37 | 3.78% | 329,817 |
| Jul 23, 2025 | 207.76 | 221.61 | 206.30 | 216.20 | 216.20 | 5.12% | 539,059 |
| Jul 22, 2025 | 205.00 | 208.24 | 196.90 | 205.66 | 205.30 | -0.68% | 386,301 |
| Jul 21, 2025 | 206.63 | 211.61 | 203.00 | 207.07 | 206.71 | 0.21% | 387,300 |
| Jul 18, 2025 | 204.51 | 213.11 | 204.51 | 206.63 | 206.27 | 1.37% | 592,998 |
| Jul 17, 2025 | 212.79 | 214.18 | 201.11 | 203.84 | 203.49 | -4.41% | 724,587 |
| Jul 16, 2025 | 226.64 | 228.04 | 213.06 | 213.25 | 212.88 | -4.03% | 501,259 |
| Jul 15, 2025 | 222.19 | 226.70 | 217.73 | 222.20 | 221.82 | 0.67% | 503,257 |
| Jul 14, 2025 | 212.19 | 221.69 | 212.14 | 220.73 | 220.35 | 4.00% | 430,890 |
| Jul 11, 2025 | 208.00 | 217.76 | 207.46 | 212.25 | 211.88 | 1.82% | 461,648 |
| Jul 10, 2025 | 207.17 | 209.68 | 198.10 | 208.46 | 208.10 | 0.89% | 321,829 |
| Jul 9, 2025 | 206.15 | 208.27 | 201.12 | 206.63 | 206.27 | 2.02% | 264,992 |
| Jul 8, 2025 | 209.62 | 209.75 | 199.20 | 202.53 | 202.18 | -3.33% | 302,813 |
| Jul 7, 2025 | 210.00 | 214.00 | 207.80 | 209.50 | 209.14 | -0.75% | 266,463 |
| Jul 3, 2025 | 206.56 | 213.61 | 206.56 | 211.09 | 210.72 | 2.40% | 192,314 |
| Jul 2, 2025 | 201.46 | 206.79 | 200.66 | 206.15 | 205.79 | 1.16% | 361,938 |
| Jul 1, 2025 | 216.14 | 217.48 | 200.00 | 203.78 | 203.43 | -7.57% | 542,515 |
| Jun 30, 2025 | 221.63 | 223.50 | 214.53 | 220.48 | 220.10 | 0.34% | 453,361 |
| Jun 27, 2025 | 215.26 | 222.66 | 211.66 | 219.74 | 219.36 | 1.88% | 628,541 |
| Jun 26, 2025 | 212.25 | 216.35 | 207.51 | 215.68 | 215.31 | 3.17% | 388,141 |
| Jun 25, 2025 | 217.00 | 217.79 | 207.11 | 209.05 | 208.69 | -2.60% | 299,303 |
| Jun 24, 2025 | 212.95 | 215.71 | 209.54 | 214.63 | 214.26 | 2.92% | 403,208 |
| Jun 23, 2025 | 203.00 | 209.34 | 200.00 | 208.55 | 208.19 | 2.55% | 323,294 |
| Jun 20, 2025 | 206.25 | 206.98 | 193.82 | 203.36 | 203.01 | -1.39% | 877,520 |
| Jun 18, 2025 | 213.00 | 214.00 | 206.04 | 206.22 | 205.86 | -3.10% | 384,209 |
| Jun 17, 2025 | 217.18 | 219.07 | 209.11 | 212.82 | 212.45 | -2.64% | 394,157 |
| Jun 16, 2025 | 223.07 | 228.75 | 217.91 | 218.59 | 218.21 | 0.19% | 459,188 |
| Jun 13, 2025 | 218.06 | 219.00 | 210.08 | 218.17 | 217.79 | -1.78% | 381,831 |
| Jun 12, 2025 | 221.73 | 225.03 | 218.00 | 222.12 | 221.74 | -0.98% | 406,666 |
| Jun 11, 2025 | 212.60 | 224.36 | 207.27 | 224.31 | 223.92 | 7.09% | 714,320 |
| Jun 10, 2025 | 217.85 | 218.50 | 203.49 | 209.45 | 209.09 | -3.91% | 778,319 |
| Jun 9, 2025 | 243.48 | 245.91 | 216.21 | 217.97 | 217.59 | -10.34% | 1,040,812 |
| Jun 6, 2025 | 238.23 | 246.60 | 233.27 | 243.11 | 242.69 | 3.34% | 583,381 |
| Jun 5, 2025 | 229.83 | 243.52 | 220.77 | 235.25 | 234.84 | 8.01% | 1,031,681 |
| Jun 4, 2025 | 218.27 | 219.99 | 215.00 | 217.80 | 217.42 | -0.42% | 544,360 |
| Jun 3, 2025 | 211.00 | 219.00 | 209.19 | 218.72 | 218.34 | 4.17% | 492,778 |
| Jun 2, 2025 | 209.13 | 211.26 | 202.00 | 209.96 | 209.60 | -0.16% | 410,458 |
| May 30, 2025 | 205.00 | 211.76 | 201.32 | 210.30 | 209.94 | 1.59% | 467,143 |
| May 29, 2025 | 211.80 | 212.51 | 205.00 | 207.01 | 206.65 | -1.28% | 413,518 |
| May 28, 2025 | 209.59 | 214.75 | 206.50 | 209.69 | 209.33 | -0.39% | 456,085 |
| May 27, 2025 | 206.08 | 211.06 | 202.86 | 210.52 | 210.16 | 3.57% | 469,504 |
| May 23, 2025 | 193.41 | 205.57 | 193.26 | 203.26 | 202.91 | 3.19% | 369,185 |
| May 22, 2025 | 191.46 | 199.00 | 184.35 | 196.97 | 196.63 | 1.99% | 415,573 |
| May 21, 2025 | 188.47 | 197.63 | 188.47 | 193.13 | 192.80 | 1.81% | 501,582 |