Skip to main content
logo
Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
230.02
+3.14 (1.38%)
At close: Aug 26, 2025, 4:00 PM
229.50
-0.52 (-0.23%)
After-hours: Aug 26, 2025, 7:48 PM EDT

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025226.88230.52225.00230.02230.021.38%243,407
Aug 25, 2025222.10228.66220.90226.88226.882.12%196,870
Aug 22, 2025219.81227.74218.32222.16222.161.77%259,012
Aug 21, 2025216.19219.22215.18218.29218.291.11%142,794
Aug 20, 2025212.35215.95203.55215.89215.891.00%294,785
Aug 19, 2025223.29224.08211.45213.76213.76-5.13%245,260
Aug 18, 2025221.00225.88220.00225.32225.320.59%142,042
Aug 15, 2025225.24225.24215.88223.99223.99-0.24%320,436
Aug 14, 2025229.00230.92223.14224.54224.54-2.17%166,720
Aug 13, 2025240.23244.12220.51229.52229.52-3.99%383,201
Aug 12, 2025232.16239.75228.93239.05239.054.81%242,184
Aug 11, 2025237.09237.09224.25228.08228.08-4.58%289,184
Aug 8, 2025237.00240.92234.04239.02239.021.71%237,941
Aug 7, 2025231.91238.88229.12235.00235.002.22%308,522
Aug 6, 2025229.56231.60220.25229.90229.90-1.39%311,288
Aug 5, 2025224.00233.30223.51233.13233.134.35%347,747
Aug 4, 2025231.81233.96218.08223.41223.41-0.83%501,511
Aug 1, 2025236.50236.50215.69225.27225.27-8.05%869,448
Jul 31, 2025242.77253.79240.10244.98244.981.86%599,249
Jul 30, 2025240.00243.34232.93240.50240.500.99%446,272
Jul 29, 2025241.50246.44233.52238.15238.150.53%599,518
Jul 28, 2025238.00239.03230.09236.89236.890.42%444,053
Jul 25, 2025228.25239.89226.61235.91235.915.14%528,456
Jul 24, 2025217.40225.52215.48224.37224.373.78%329,817
Jul 23, 2025207.76221.61206.30216.20216.205.12%539,059
Jul 22, 2025205.00208.24196.90205.66205.30-0.68%386,301
Jul 21, 2025206.63211.61203.00207.07206.710.21%387,300
Jul 18, 2025204.51213.11204.51206.63206.271.37%592,998
Jul 17, 2025212.79214.18201.11203.84203.49-4.41%724,587
Jul 16, 2025226.64228.04213.06213.25212.88-4.03%501,259
Jul 15, 2025222.19226.70217.73222.20221.820.67%503,257
Jul 14, 2025212.19221.69212.14220.73220.354.00%430,890
Jul 11, 2025208.00217.76207.46212.25211.881.82%461,648
Jul 10, 2025207.17209.68198.10208.46208.100.89%321,829
Jul 9, 2025206.15208.27201.12206.63206.272.02%264,992
Jul 8, 2025209.62209.75199.20202.53202.18-3.33%302,813
Jul 7, 2025210.00214.00207.80209.50209.14-0.75%266,463
Jul 3, 2025206.56213.61206.56211.09210.722.40%192,314
Jul 2, 2025201.46206.79200.66206.15205.791.16%361,938
Jul 1, 2025216.14217.48200.00203.78203.43-7.57%542,515
Jun 30, 2025221.63223.50214.53220.48220.100.34%453,361
Jun 27, 2025215.26222.66211.66219.74219.361.88%628,541
Jun 26, 2025212.25216.35207.51215.68215.313.17%388,141
Jun 25, 2025217.00217.79207.11209.05208.69-2.60%299,303
Jun 24, 2025212.95215.71209.54214.63214.262.92%403,208
Jun 23, 2025203.00209.34200.00208.55208.192.55%323,294
Jun 20, 2025206.25206.98193.82203.36203.01-1.39%877,520
Jun 18, 2025213.00214.00206.04206.22205.86-3.10%384,209
Jun 17, 2025217.18219.07209.11212.82212.45-2.64%394,157
Jun 16, 2025223.07228.75217.91218.59218.210.19%459,188