Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
146.87
-1.97 (-1.32%)
At close: Nov 20, 2024, 4:00 PM
147.10
+0.23 (0.16%)
After-hours: Nov 20, 2024, 7:08 PM EST
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 150.54 | 152.50 | 142.75 | 146.87 | 146.87 | -1.32% | 193,876 |
| Nov 19, 2024 | 136.64 | 148.92 | 135.00 | 148.84 | 148.84 | 6.59% | 246,111 |
| Nov 18, 2024 | 137.44 | 144.54 | 136.01 | 139.64 | 139.64 | 2.20% | 279,677 |
| Nov 15, 2024 | 144.70 | 144.70 | 126.96 | 136.63 | 136.63 | -8.44% | 713,966 |
| Nov 14, 2024 | 151.50 | 152.47 | 148.90 | 149.23 | 149.23 | -0.80% | 162,633 |
| Nov 13, 2024 | 154.76 | 158.05 | 148.39 | 150.44 | 150.44 | -2.40% | 219,777 |
| Nov 12, 2024 | 155.74 | 160.86 | 150.96 | 154.14 | 154.14 | -1.92% | 241,219 |
| Nov 11, 2024 | 157.58 | 162.78 | 156.17 | 157.15 | 157.15 | 1.20% | 232,576 |
| Nov 8, 2024 | 153.60 | 157.01 | 150.86 | 155.29 | 155.29 | 0.17% | 278,297 |
| Nov 7, 2024 | 159.00 | 159.70 | 153.00 | 155.03 | 155.03 | -1.78% | 414,203 |
| Nov 6, 2024 | 152.87 | 157.96 | 150.61 | 157.84 | 157.84 | 11.43% | 386,753 |
| Nov 5, 2024 | 137.48 | 143.78 | 137.48 | 141.65 | 141.65 | 3.67% | 328,676 |
| Nov 4, 2024 | 137.56 | 141.46 | 133.52 | 136.64 | 136.64 | -0.18% | 393,149 |
| Nov 1, 2024 | 132.80 | 138.04 | 132.11 | 136.88 | 136.88 | 3.67% | 325,110 |
| Oct 31, 2024 | 135.59 | 137.76 | 129.22 | 132.04 | 132.04 | -3.01% | 349,504 |
| Oct 30, 2024 | 132.72 | 138.00 | 132.72 | 136.14 | 136.14 | 2.31% | 382,647 |
| Oct 29, 2024 | 129.91 | 133.54 | 128.52 | 133.07 | 133.07 | 1.43% | 245,828 |
| Oct 28, 2024 | 127.14 | 132.24 | 125.23 | 131.20 | 131.20 | 4.04% | 352,220 |
| Oct 25, 2024 | 123.88 | 127.26 | 123.16 | 126.11 | 126.11 | 3.34% | 226,827 |
| Oct 24, 2024 | 122.15 | 124.79 | 120.78 | 122.03 | 122.03 | 1.24% | 248,325 |
| Oct 23, 2024 | 124.80 | 124.80 | 119.80 | 120.53 | 120.53 | -3.70% | 413,722 |
| Oct 22, 2024 | 128.72 | 129.40 | 123.40 | 125.16 | 124.77 | -3.20% | 329,236 |
| Oct 21, 2024 | 129.55 | 132.41 | 128.93 | 129.30 | 128.90 | 0.40% | 296,880 |
| Oct 18, 2024 | 129.00 | 131.01 | 126.27 | 128.79 | 128.39 | -0.24% | 276,826 |
| Oct 17, 2024 | 131.79 | 135.85 | 128.19 | 129.10 | 128.70 | -0.14% | 655,102 |
| Oct 16, 2024 | 125.78 | 129.98 | 125.34 | 129.28 | 128.88 | 7.30% | 711,134 |
| Oct 15, 2024 | 114.00 | 122.69 | 108.90 | 120.48 | 120.11 | 5.82% | 679,966 |
| Oct 14, 2024 | 114.80 | 115.95 | 113.60 | 113.85 | 113.50 | -1.12% | 183,581 |
| Oct 11, 2024 | 112.85 | 116.56 | 111.86 | 115.14 | 114.78 | 1.88% | 241,137 |
| Oct 10, 2024 | 111.20 | 113.27 | 110.55 | 113.02 | 112.67 | 0.92% | 214,755 |
| Oct 9, 2024 | 107.46 | 112.84 | 107.00 | 111.99 | 111.64 | 3.88% | 250,204 |
| Oct 8, 2024 | 109.62 | 109.66 | 107.60 | 107.81 | 107.48 | -1.67% | 197,012 |
| Oct 7, 2024 | 108.37 | 112.70 | 107.87 | 109.64 | 109.30 | 1.25% | 359,365 |
| Oct 4, 2024 | 105.63 | 108.34 | 104.17 | 108.29 | 107.95 | 4.58% | 228,591 |
| Oct 3, 2024 | 103.18 | 105.59 | 102.21 | 103.55 | 103.23 | 0.10% | 252,509 |
| Oct 2, 2024 | 100.81 | 103.66 | 100.20 | 103.45 | 103.13 | 2.52% | 142,365 |
| Oct 1, 2024 | 101.66 | 102.96 | 98.76 | 100.91 | 100.60 | -0.51% | 211,428 |
| Sep 30, 2024 | 101.00 | 101.70 | 98.95 | 101.43 | 101.12 | 1.00% | 291,280 |
| Sep 27, 2024 | 99.21 | 101.48 | 98.51 | 100.43 | 100.12 | 2.00% | 252,181 |
| Sep 26, 2024 | 98.50 | 103.00 | 98.41 | 98.46 | 98.16 | 0.62% | 353,411 |
| Sep 25, 2024 | 95.58 | 98.40 | 95.42 | 97.85 | 97.55 | 2.70% | 319,539 |
| Sep 24, 2024 | 96.10 | 96.15 | 93.26 | 95.28 | 94.98 | -1.01% | 120,376 |
| Sep 23, 2024 | 96.30 | 97.66 | 94.99 | 96.25 | 95.95 | 0.38% | 160,964 |
| Sep 20, 2024 | 94.53 | 97.17 | 93.37 | 95.89 | 95.59 | 0.88% | 365,787 |
| Sep 19, 2024 | 91.00 | 95.61 | 89.66 | 95.05 | 94.76 | 7.53% | 279,998 |
| Sep 18, 2024 | 89.56 | 90.80 | 87.79 | 88.39 | 88.12 | -0.90% | 169,497 |
| Sep 17, 2024 | 91.00 | 92.35 | 89.19 | 89.19 | 88.91 | -1.82% | 159,234 |
| Sep 16, 2024 | 91.00 | 91.05 | 89.05 | 90.84 | 90.56 | -0.29% | 193,007 |
| Sep 13, 2024 | 90.12 | 91.57 | 88.78 | 91.10 | 90.82 | 2.83% | 233,068 |
| Sep 12, 2024 | 88.40 | 90.94 | 88.04 | 88.59 | 88.32 | -0.23% | 188,919 |
| Sep 11, 2024 | 88.99 | 89.94 | 86.98 | 88.79 | 88.52 | -0.77% | 260,539 |
| Sep 10, 2024 | 92.27 | 92.27 | 88.45 | 89.48 | 89.20 | -4.19% | 282,791 |
| Sep 9, 2024 | 90.22 | 95.23 | 88.03 | 93.39 | 93.10 | 3.80% | 451,735 |
| Sep 6, 2024 | 89.09 | 95.73 | 86.80 | 89.97 | 89.69 | 26.04% | 1,332,729 |
| Sep 5, 2024 | 71.25 | 71.71 | 69.81 | 71.38 | 71.16 | -0.31% | 252,447 |
| Sep 4, 2024 | 72.00 | 73.11 | 71.22 | 71.60 | 71.38 | -1.35% | 287,242 |
| Sep 3, 2024 | 78.36 | 78.36 | 72.09 | 72.58 | 72.36 | -8.49% | 267,161 |
| Aug 30, 2024 | 77.34 | 79.36 | 77.25 | 79.31 | 79.06 | 2.41% | 204,841 |
| Aug 29, 2024 | 76.68 | 78.50 | 76.58 | 77.44 | 77.20 | 1.56% | 117,805 |
| Aug 28, 2024 | 77.01 | 77.77 | 76.11 | 76.25 | 76.01 | -0.81% | 180,178 |
| Aug 27, 2024 | 77.90 | 77.90 | 76.05 | 76.87 | 76.63 | -0.13% | 148,650 |
| Aug 26, 2024 | 76.48 | 77.62 | 76.31 | 76.97 | 76.73 | 0.86% | 96,893 |
| Aug 23, 2024 | 73.19 | 76.50 | 72.87 | 76.31 | 76.07 | 5.39% | 142,660 |
| Aug 22, 2024 | 72.28 | 73.56 | 72.28 | 72.41 | 72.19 | -1.55% | 86,820 |
| Aug 21, 2024 | 72.71 | 73.75 | 72.48 | 73.55 | 73.32 | 1.86% | 54,734 |
| Aug 20, 2024 | 74.00 | 74.00 | 71.93 | 72.21 | 71.99 | -1.96% | 66,084 |
| Aug 19, 2024 | 73.28 | 73.65 | 72.50 | 73.65 | 73.42 | 0.89% | 71,656 |
| Aug 16, 2024 | 72.51 | 73.12 | 71.33 | 73.00 | 72.77 | 0.51% | 106,982 |
| Aug 15, 2024 | 72.48 | 74.27 | 71.85 | 72.63 | 72.41 | 1.94% | 128,262 |
| Aug 14, 2024 | 72.00 | 72.30 | 70.89 | 71.25 | 71.03 | -0.42% | 103,689 |
| Aug 13, 2024 | 69.92 | 71.97 | 69.51 | 71.55 | 71.33 | 3.07% | 108,579 |
| Aug 12, 2024 | 69.92 | 70.15 | 68.53 | 69.42 | 69.21 | - | 113,341 |
| Aug 9, 2024 | 70.35 | 70.58 | 68.69 | 69.42 | 69.21 | -1.45% | 80,537 |
| Aug 8, 2024 | 69.76 | 70.69 | 69.20 | 70.44 | 70.22 | 1.65% | 73,592 |
| Aug 7, 2024 | 71.03 | 71.47 | 69.17 | 69.30 | 69.09 | -1.45% | 155,311 |
| Aug 6, 2024 | 69.55 | 70.50 | 68.56 | 70.32 | 70.10 | 1.11% | 162,647 |
| Aug 5, 2024 | 65.66 | 69.72 | 63.53 | 69.55 | 69.33 | 0.33% | 287,676 |
| Aug 2, 2024 | 71.89 | 72.16 | 68.97 | 69.32 | 69.11 | -6.98% | 199,089 |
| Aug 1, 2024 | 79.00 | 79.53 | 72.20 | 74.52 | 74.29 | -5.59% | 388,960 |
| Jul 31, 2024 | 78.41 | 81.05 | 78.00 | 78.93 | 78.69 | 1.78% | 437,095 |
| Jul 30, 2024 | 77.34 | 77.99 | 76.22 | 77.55 | 77.31 | 0.65% | 120,274 |
| Jul 29, 2024 | 78.00 | 78.81 | 76.48 | 77.05 | 76.81 | -0.70% | 122,588 |
| Jul 26, 2024 | 76.87 | 78.86 | 76.58 | 77.59 | 77.35 | 2.52% | 91,835 |
| Jul 25, 2024 | 76.51 | 76.69 | 74.46 | 75.68 | 75.45 | -0.68% | 125,725 |
| Jul 24, 2024 | 77.90 | 79.36 | 76.02 | 76.20 | 75.96 | -2.88% | 131,940 |
| Jul 23, 2024 | 77.64 | 79.79 | 76.27 | 78.46 | 78.22 | 0.56% | 199,848 |
| Jul 22, 2024 | 75.94 | 78.30 | 75.53 | 78.02 | 77.48 | 3.30% | 155,422 |
| Jul 19, 2024 | 76.34 | 76.43 | 75.00 | 75.53 | 75.01 | -0.96% | 110,765 |
| Jul 18, 2024 | 76.44 | 77.63 | 73.15 | 76.26 | 75.73 | -0.31% | 226,164 |
| Jul 17, 2024 | 79.42 | 80.20 | 76.32 | 76.50 | 75.97 | -3.87% | 267,826 |
| Jul 16, 2024 | 78.09 | 80.19 | 77.71 | 79.58 | 79.03 | 3.06% | 430,792 |
| Jul 15, 2024 | 76.49 | 78.00 | 75.51 | 77.22 | 76.69 | 2.69% | 244,706 |
| Jul 12, 2024 | 72.40 | 77.28 | 71.60 | 75.20 | 74.68 | 4.08% | 446,082 |
| Jul 11, 2024 | 70.94 | 72.55 | 69.78 | 72.25 | 71.75 | 3.57% | 120,414 |
| Jul 10, 2024 | 70.88 | 70.88 | 67.80 | 69.76 | 69.28 | -0.88% | 218,629 |
| Jul 9, 2024 | 72.00 | 72.56 | 70.38 | 70.38 | 69.89 | -2.56% | 134,966 |
| Jul 8, 2024 | 71.00 | 72.53 | 70.49 | 72.23 | 71.73 | 2.09% | 211,986 |
| Jul 5, 2024 | 71.98 | 72.44 | 69.59 | 70.75 | 70.26 | -1.78% | 111,883 |
| Jul 3, 2024 | 71.67 | 72.43 | 70.64 | 72.03 | 71.53 | 0.57% | 91,476 |
| Jul 2, 2024 | 71.35 | 72.05 | 70.30 | 71.62 | 71.13 | 0.20% | 121,918 |