Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
310.79
+10.07 (3.35%)
Oct 15, 2025, 9:55 AM EDT - Market open
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 287.49 | 301.31 | 283.29 | 300.72 | 300.72 | 2.04% | 463,967 |
| Oct 13, 2025 | 271.40 | 295.04 | 271.40 | 294.72 | 294.72 | 15.06% | 470,241 |
| Oct 10, 2025 | 276.84 | 279.69 | 255.60 | 256.15 | 256.15 | -5.16% | 349,688 |
| Oct 9, 2025 | 280.49 | 281.36 | 267.51 | 270.09 | 270.09 | -4.11% | 339,238 |
| Oct 8, 2025 | 270.92 | 282.20 | 269.24 | 281.67 | 281.67 | 4.89% | 271,658 |
| Oct 7, 2025 | 265.99 | 269.00 | 259.41 | 268.53 | 268.53 | 1.90% | 174,337 |
| Oct 6, 2025 | 266.77 | 272.48 | 262.00 | 263.53 | 263.53 | 0.48% | 233,793 |
| Oct 3, 2025 | 273.00 | 273.00 | 261.00 | 262.26 | 262.26 | -3.35% | 260,438 |
| Oct 2, 2025 | 280.00 | 283.35 | 263.63 | 271.34 | 271.34 | -2.96% | 316,513 |
| Oct 1, 2025 | 266.99 | 279.95 | 264.01 | 279.62 | 279.62 | 3.54% | 318,902 |
| Sep 30, 2025 | 272.25 | 273.18 | 263.80 | 270.05 | 270.05 | -0.38% | 277,785 |
| Sep 29, 2025 | 272.82 | 279.00 | 267.14 | 271.07 | 271.07 | 1.63% | 347,026 |
| Sep 26, 2025 | 260.00 | 266.90 | 260.00 | 266.73 | 266.73 | 3.32% | 281,349 |
| Sep 25, 2025 | 251.62 | 260.58 | 240.24 | 258.17 | 258.17 | -0.92% | 514,711 |
| Sep 24, 2025 | 266.09 | 268.91 | 258.31 | 260.56 | 260.56 | -2.28% | 220,024 |
| Sep 23, 2025 | 269.27 | 270.12 | 262.00 | 266.64 | 266.64 | -0.63% | 280,567 |
| Sep 22, 2025 | 256.40 | 269.35 | 255.00 | 268.34 | 268.34 | 2.95% | 300,023 |
| Sep 19, 2025 | 264.14 | 268.00 | 258.18 | 260.64 | 260.64 | 0.41% | 601,850 |
| Sep 18, 2025 | 242.00 | 262.00 | 240.62 | 259.58 | 259.58 | 8.42% | 542,873 |
| Sep 17, 2025 | 238.22 | 242.70 | 235.60 | 239.42 | 239.42 | 0.50% | 220,838 |
| Sep 16, 2025 | 238.85 | 241.03 | 234.34 | 238.22 | 238.22 | -0.22% | 211,029 |
| Sep 15, 2025 | 234.07 | 245.00 | 233.00 | 238.75 | 238.75 | 3.66% | 396,858 |
| Sep 12, 2025 | 231.58 | 234.14 | 227.79 | 230.31 | 230.31 | -0.98% | 305,569 |
| Sep 11, 2025 | 228.50 | 234.00 | 227.02 | 232.59 | 232.59 | 3.00% | 349,098 |
| Sep 10, 2025 | 219.05 | 235.49 | 219.05 | 225.82 | 225.82 | 3.87% | 476,644 |
| Sep 9, 2025 | 204.00 | 217.81 | 202.25 | 217.41 | 217.41 | 6.66% | 476,914 |
| Sep 8, 2025 | 211.01 | 213.18 | 202.95 | 203.84 | 203.84 | -3.63% | 644,984 |
| Sep 5, 2025 | 212.26 | 219.95 | 197.00 | 211.51 | 211.51 | -11.07% | 1,440,087 |
| Sep 4, 2025 | 229.32 | 238.98 | 228.17 | 237.83 | 237.83 | 4.76% | 679,342 |
| Sep 3, 2025 | 226.86 | 230.06 | 223.94 | 227.03 | 227.03 | 1.31% | 331,264 |
| Sep 2, 2025 | 220.00 | 225.90 | 212.72 | 224.09 | 224.09 | -1.81% | 375,387 |
| Aug 29, 2025 | 238.13 | 239.67 | 221.62 | 228.22 | 228.22 | -5.73% | 505,562 |
| Aug 28, 2025 | 228.01 | 245.18 | 227.95 | 242.08 | 242.08 | 6.70% | 493,687 |
| Aug 27, 2025 | 229.56 | 229.98 | 224.14 | 226.87 | 226.87 | -1.37% | 165,943 |
| Aug 26, 2025 | 226.88 | 230.52 | 225.00 | 230.02 | 230.02 | 1.38% | 243,407 |
| Aug 25, 2025 | 222.10 | 228.66 | 220.90 | 226.88 | 226.88 | 2.12% | 196,870 |
| Aug 22, 2025 | 219.81 | 227.74 | 218.32 | 222.16 | 222.16 | 1.77% | 259,012 |
| Aug 21, 2025 | 216.19 | 219.22 | 215.18 | 218.29 | 218.29 | 1.11% | 142,794 |
| Aug 20, 2025 | 212.35 | 215.95 | 203.55 | 215.89 | 215.89 | 1.00% | 294,785 |
| Aug 19, 2025 | 223.29 | 224.08 | 211.45 | 213.76 | 213.76 | -5.13% | 245,260 |
| Aug 18, 2025 | 221.00 | 225.88 | 220.00 | 225.32 | 225.32 | 0.59% | 142,042 |
| Aug 15, 2025 | 225.24 | 225.24 | 215.88 | 223.99 | 223.99 | -0.24% | 320,436 |
| Aug 14, 2025 | 229.00 | 230.92 | 223.14 | 224.54 | 224.54 | -2.17% | 166,720 |
| Aug 13, 2025 | 240.23 | 244.12 | 220.51 | 229.52 | 229.52 | -3.99% | 383,201 |
| Aug 12, 2025 | 232.16 | 239.75 | 228.93 | 239.05 | 239.05 | 4.81% | 242,184 |
| Aug 11, 2025 | 237.09 | 237.09 | 224.25 | 228.08 | 228.08 | -4.58% | 289,184 |
| Aug 8, 2025 | 237.00 | 240.92 | 234.04 | 239.02 | 239.02 | 1.71% | 237,941 |
| Aug 7, 2025 | 231.91 | 238.88 | 229.12 | 235.00 | 235.00 | 2.22% | 308,522 |
| Aug 6, 2025 | 229.56 | 231.60 | 220.25 | 229.90 | 229.90 | -1.39% | 311,288 |
| Aug 5, 2025 | 224.00 | 233.30 | 223.51 | 233.13 | 233.13 | 4.35% | 347,747 |