Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
356.39
+5.30 (1.51%)
At close: Dec 4, 2025, 4:00 PM EST
317.89
-38.50 (-10.80%)
After-hours: Dec 4, 2025, 7:59 PM EST
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 348.74 | 368.21 | 347.67 | 356.39 | 356.39 | 1.51% | 612,336 |
| Dec 3, 2025 | 355.98 | 359.05 | 343.01 | 351.09 | 351.09 | -1.79% | 400,749 |
| Dec 2, 2025 | 365.76 | 373.17 | 355.17 | 357.48 | 357.48 | -1.72% | 345,135 |
| Dec 1, 2025 | 370.66 | 374.30 | 356.39 | 363.73 | 363.73 | -7.96% | 475,231 |
| Nov 28, 2025 | 384.99 | 396.54 | 380.91 | 395.20 | 395.20 | 3.83% | 127,474 |
| Nov 26, 2025 | 375.15 | 388.61 | 363.35 | 380.62 | 380.62 | 1.96% | 434,460 |
| Nov 25, 2025 | 367.47 | 374.69 | 360.00 | 373.29 | 373.29 | 0.36% | 208,287 |
| Nov 24, 2025 | 342.31 | 384.35 | 342.31 | 371.95 | 371.95 | 10.92% | 493,382 |
| Nov 21, 2025 | 345.00 | 353.58 | 322.22 | 335.33 | 335.33 | -5.09% | 474,345 |
| Nov 20, 2025 | 373.38 | 399.30 | 350.71 | 353.30 | 353.30 | -1.51% | 629,526 |
| 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 |
| Oct 14, 2025 | 287.49 | 301.31 | 283.29 | 300.72 | 300.16 | 2.04% | 463,967 |
| Oct 13, 2025 | 271.40 | 295.04 | 271.40 | 294.72 | 294.17 | 15.06% | 470,241 |
| Oct 10, 2025 | 276.84 | 279.69 | 255.60 | 256.15 | 255.67 | -5.16% | 349,688 |
| Oct 9, 2025 | 280.49 | 281.36 | 267.51 | 270.09 | 269.59 | -4.11% | 339,238 |
| Oct 8, 2025 | 270.92 | 282.20 | 269.24 | 281.67 | 281.14 | 4.89% | 271,658 |
| Oct 7, 2025 | 265.99 | 269.00 | 259.41 | 268.53 | 268.03 | 1.90% | 174,337 |
| Oct 6, 2025 | 266.77 | 272.48 | 262.00 | 263.53 | 263.04 | 0.48% | 233,793 |
| Oct 3, 2025 | 273.00 | 273.00 | 261.00 | 262.26 | 261.77 | -3.35% | 260,438 |
| Oct 2, 2025 | 280.00 | 283.35 | 263.63 | 271.34 | 270.83 | -2.96% | 316,513 |
| Oct 1, 2025 | 266.99 | 279.95 | 264.01 | 279.62 | 279.10 | 3.54% | 318,902 |
| Sep 30, 2025 | 272.25 | 273.18 | 263.80 | 270.05 | 269.55 | -0.38% | 277,785 |
| Sep 29, 2025 | 272.82 | 279.00 | 267.14 | 271.07 | 270.56 | 1.63% | 347,026 |
| Sep 26, 2025 | 260.00 | 266.90 | 260.00 | 266.73 | 266.23 | 3.32% | 281,349 |
| Sep 25, 2025 | 251.62 | 260.58 | 240.24 | 258.17 | 257.69 | -0.92% | 514,711 |