Skip to main content
Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
189.70
+0.72 (0.38%)
At close: May 20, 2025, 4:00 PM
188.00
-1.70 (-0.90%)
After-hours: May 20, 2025, 7:27 PM EDT

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2025189.00191.00187.42189.70189.700.38%267,827
May 19, 2025185.04188.99183.36188.98188.980.25%282,281
May 16, 2025183.75188.99180.63188.50188.502.83%432,620
May 15, 2025176.97187.38176.97183.32183.322.33%343,798
May 14, 2025178.01181.10177.01179.14179.142.06%350,206
May 13, 2025171.59179.16171.59175.52175.522.88%274,998
May 12, 2025179.00179.00169.79170.61170.610.19%292,515
May 9, 2025173.39174.12168.26170.28170.28-0.49%226,319
May 8, 2025172.73176.00166.00171.11171.111.91%311,665
May 7, 2025166.79169.32164.00167.90167.90-0.93%335,748
May 6, 2025163.09171.51162.10169.47169.472.47%329,788
May 5, 2025158.99167.00157.88165.38165.380.98%265,714
May 2, 2025161.37168.66160.27163.77163.773.13%397,381
May 1, 2025157.79162.93155.65158.80158.803.70%376,274
Apr 30, 2025148.51154.09142.97153.13153.13-0.18%288,471
Apr 29, 2025151.14153.52148.14153.41153.411.01%156,653
Apr 28, 2025150.42153.98148.25151.88151.880.21%287,845
Apr 25, 2025148.26151.76146.75151.56151.561.95%243,213
Apr 24, 2025141.50149.18141.25148.66148.665.16%211,128
Apr 23, 2025140.78148.00139.98141.36141.365.48%360,480
Apr 22, 2025132.03136.12130.35134.01134.013.16%281,005
Apr 21, 2025145.04145.97126.07129.91129.55-11.02%608,373
Apr 17, 2025147.57149.00144.14146.00145.59-1.83%686,895
Apr 16, 2025144.00149.88143.88148.72148.311.95%438,694
Apr 15, 2025147.80150.69143.83145.87145.46-1.18%300,949
Apr 14, 2025152.32154.10145.00147.61147.20-0.38%428,220
Apr 11, 2025139.71149.21137.40148.17147.767.37%421,864
Apr 10, 2025135.43142.00133.66138.00137.62-2.80%436,569
Apr 9, 2025127.27149.01127.06141.98141.5811.37%774,524
Apr 8, 2025131.22136.09124.32127.48127.122.62%529,793
Apr 7, 2025115.29135.63113.83124.23123.883.46%644,198
Apr 4, 2025119.45122.36111.16120.08119.75-6.73%486,263
Apr 3, 2025127.24133.15125.15128.75128.39-6.72%402,428
Apr 2, 2025130.95141.38129.27138.02137.642.67%315,015
Apr 1, 2025131.76136.12127.05134.43134.062.49%427,157
Mar 31, 2025131.11132.00123.43131.17130.80-5.03%735,601
Mar 28, 2025138.10150.84135.00138.12137.7419.86%1,399,704
Mar 27, 2025118.01119.57113.92115.23114.91-3.59%434,149
Mar 26, 2025126.84126.84118.04119.52119.19-5.99%346,807
Mar 25, 2025128.84129.36125.06127.14126.79-1.63%376,516
Mar 24, 2025123.92129.36123.89129.25128.897.17%273,971
Mar 21, 2025117.81121.11117.00120.60120.260.01%360,299
Mar 20, 2025119.39122.55119.39120.59120.25-1.03%209,602
Mar 19, 2025118.03123.31117.05121.85121.513.71%254,971
Mar 18, 2025119.00119.06115.01117.49117.16-2.92%200,247
Mar 17, 2025118.96122.69118.96121.03120.690.86%202,636
Mar 14, 2025116.50121.06115.23120.00119.675.73%227,751
Mar 13, 2025114.84115.32110.23113.50113.18-1.17%246,126
Mar 12, 2025116.96117.83113.25114.84114.523.63%276,181
Mar 11, 2025104.28113.21103.70110.82110.516.51%376,995