Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
138.12
+22.89 (19.86%)
At close: Mar 28, 2025, 4:00 PM
138.00
-0.12 (-0.09%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 138.10 | 150.84 | 135.00 | 138.12 | 138.12 | 19.86% | 1,399,704 |
| Mar 27, 2025 | 118.01 | 119.57 | 113.92 | 115.23 | 115.23 | -3.59% | 434,149 |
| Mar 26, 2025 | 126.84 | 126.84 | 118.04 | 119.52 | 119.52 | -5.99% | 346,807 |
| Mar 25, 2025 | 128.84 | 129.36 | 125.06 | 127.14 | 127.14 | -1.63% | 376,516 |
| Mar 24, 2025 | 123.92 | 129.36 | 123.89 | 129.25 | 129.25 | 7.17% | 273,971 |
| Mar 21, 2025 | 117.81 | 121.11 | 117.00 | 120.60 | 120.60 | 0.01% | 360,299 |
| Mar 20, 2025 | 119.39 | 122.55 | 119.39 | 120.59 | 120.59 | -1.03% | 209,602 |
| Mar 19, 2025 | 118.03 | 123.31 | 117.05 | 121.85 | 121.85 | 3.71% | 254,971 |
| Mar 18, 2025 | 119.00 | 119.06 | 115.01 | 117.49 | 117.49 | -2.92% | 200,247 |
| Mar 17, 2025 | 118.96 | 122.69 | 118.96 | 121.03 | 121.03 | 0.86% | 202,636 |
| Mar 14, 2025 | 116.50 | 121.06 | 115.23 | 120.00 | 120.00 | 5.73% | 227,751 |
| Mar 13, 2025 | 114.84 | 115.32 | 110.23 | 113.50 | 113.50 | -1.17% | 246,126 |
| Mar 12, 2025 | 116.96 | 117.83 | 113.25 | 114.84 | 114.84 | 3.63% | 276,181 |
| Mar 11, 2025 | 104.28 | 113.21 | 103.70 | 110.82 | 110.82 | 6.51% | 376,995 |
| Mar 10, 2025 | 108.98 | 110.00 | 101.02 | 104.05 | 104.05 | -8.57% | 596,343 |
| Mar 7, 2025 | 116.57 | 117.30 | 107.04 | 113.80 | 113.80 | -2.13% | 474,193 |
| Mar 6, 2025 | 120.89 | 120.89 | 114.70 | 116.28 | 116.28 | -7.39% | 274,312 |
| Mar 5, 2025 | 121.59 | 126.60 | 117.85 | 125.56 | 125.56 | 4.00% | 257,636 |
| Mar 4, 2025 | 116.86 | 124.05 | 112.92 | 120.73 | 120.73 | -0.72% | 491,663 |
| Mar 3, 2025 | 132.48 | 134.44 | 120.17 | 121.61 | 121.61 | -6.72% | 409,595 |
| Feb 28, 2025 | 124.32 | 130.38 | 122.70 | 130.37 | 130.37 | 3.97% | 288,670 |
| Feb 27, 2025 | 132.84 | 135.36 | 125.00 | 125.39 | 125.39 | -5.15% | 306,670 |
| Feb 26, 2025 | 128.66 | 133.55 | 127.89 | 132.20 | 132.20 | 5.28% | 347,489 |
| Feb 25, 2025 | 126.30 | 126.86 | 119.20 | 125.57 | 125.57 | -0.72% | 484,532 |
| Feb 24, 2025 | 134.00 | 134.73 | 126.00 | 126.48 | 126.48 | -5.35% | 410,957 |
| Feb 21, 2025 | 144.85 | 145.00 | 132.11 | 133.63 | 133.63 | -6.25% | 342,935 |
| Feb 20, 2025 | 145.28 | 145.66 | 138.51 | 142.54 | 142.54 | -1.40% | 235,171 |
| Feb 19, 2025 | 143.78 | 145.35 | 141.32 | 144.56 | 144.56 | -0.19% | 192,599 |
| Feb 18, 2025 | 148.47 | 150.83 | 137.22 | 144.83 | 144.83 | -2.53% | 480,681 |
| Feb 14, 2025 | 148.63 | 149.20 | 145.50 | 148.59 | 148.59 | 0.30% | 187,110 |
| Feb 13, 2025 | 150.57 | 152.36 | 144.44 | 148.14 | 148.14 | -0.79% | 269,334 |
| Feb 12, 2025 | 146.32 | 150.50 | 143.91 | 149.32 | 149.32 | -1.11% | 341,820 |
| Feb 11, 2025 | 156.29 | 157.00 | 149.30 | 150.99 | 150.99 | -5.00% | 305,474 |
| Feb 10, 2025 | 162.09 | 162.47 | 154.55 | 158.93 | 158.93 | -1.65% | 371,918 |
| Feb 7, 2025 | 163.62 | 168.26 | 158.00 | 161.60 | 161.60 | -0.32% | 699,556 |
| Feb 6, 2025 | 147.74 | 163.83 | 145.25 | 162.12 | 162.12 | 13.38% | 928,362 |
| Feb 5, 2025 | 132.96 | 144.22 | 132.96 | 142.99 | 142.99 | 9.35% | 603,116 |
| Feb 4, 2025 | 133.91 | 135.65 | 127.56 | 130.76 | 130.76 | -2.20% | 435,889 |
| Feb 3, 2025 | 131.23 | 137.39 | 131.00 | 133.70 | 133.70 | -2.27% | 337,057 |
| Jan 31, 2025 | 138.24 | 138.24 | 130.71 | 136.80 | 136.80 | -0.07% | 1,046,620 |
| Jan 30, 2025 | 136.78 | 139.84 | 134.02 | 136.89 | 136.89 | 2.79% | 492,527 |
| Jan 29, 2025 | 135.06 | 136.71 | 130.45 | 133.18 | 133.18 | -0.86% | 469,434 |
| Jan 28, 2025 | 140.82 | 141.00 | 126.70 | 134.34 | 134.34 | -2.20% | 868,395 |
| Jan 27, 2025 | 157.84 | 157.84 | 134.96 | 137.36 | 137.36 | -18.50% | 1,056,982 |
| Jan 24, 2025 | 174.00 | 175.25 | 162.25 | 168.54 | 168.54 | -3.65% | 682,709 |
| Jan 23, 2025 | 181.99 | 182.42 | 172.00 | 174.92 | 174.92 | -4.95% | 607,514 |
| Jan 22, 2025 | 187.05 | 191.46 | 183.07 | 184.02 | 183.63 | -0.72% | 448,499 |
| Jan 21, 2025 | 184.00 | 185.74 | 173.88 | 185.35 | 184.95 | 4.19% | 478,921 |
| Jan 17, 2025 | 176.99 | 181.37 | 176.01 | 177.89 | 177.51 | 1.45% | 360,469 |
| Jan 16, 2025 | 176.44 | 177.89 | 172.68 | 175.35 | 174.98 | -0.10% | 291,017 |