Skip to main content
Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
177.89
+2.54 (1.45%)
At close: Jan 17, 2025, 4:00 PM
178.03
+0.14 (0.08%)
After-hours: Jan 17, 2025, 6:45 PM EST

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025176.99181.37176.01177.89177.891.45%360,469
Jan 16, 2025176.44177.89172.68175.35175.35-0.10%291,017
Jan 15, 2025175.75178.38171.34175.53175.534.46%512,152
Jan 14, 2025159.36176.86159.36168.04168.047.68%760,956
Jan 13, 2025157.70158.24151.17156.05156.05-2.11%378,482
Jan 10, 2025157.53160.44152.91159.42159.422.41%479,820
Jan 8, 2025149.21156.17145.00155.67155.673.69%494,207
Jan 7, 2025158.74158.99141.02150.13150.13-3.88%356,867
Jan 6, 2025152.00159.53150.21156.19156.194.81%423,784
Jan 3, 2025143.55150.07143.55149.02149.023.98%267,107
Jan 2, 2025138.54143.32137.91143.32143.324.58%223,982
Dec 31, 2024139.27140.60135.85137.04137.04-1.35%272,710
Dec 30, 2024139.99141.28137.50138.92138.92-2.82%203,664
Dec 27, 2024145.00145.00140.01142.95142.95-1.68%178,029
Dec 26, 2024143.60145.60141.31145.39145.391.27%148,299
Dec 24, 2024141.43143.99139.87143.57143.572.35%80,985
Dec 23, 2024139.65140.89136.83140.28140.280.68%216,336
Dec 20, 2024135.70142.79133.00139.33139.33-0.11%478,660
Dec 19, 2024141.25143.75138.78139.48139.480.70%243,961
Dec 18, 2024149.19150.83137.47138.51138.51-5.56%280,817
Dec 17, 2024144.96147.62140.07146.66146.66-0.05%310,952
Dec 16, 2024143.00148.35143.00146.73146.732.64%172,331
Dec 13, 2024144.00147.90142.30142.96142.96-0.91%193,773
Dec 12, 2024148.20149.80142.09144.27144.27-2.63%253,298
Dec 11, 2024145.12149.37143.47148.16148.164.01%301,391
Dec 10, 2024145.62147.64138.79142.45142.45-2.67%311,301
Dec 9, 2024148.88156.36145.10146.36146.36-0.52%511,900
Dec 6, 2024156.25163.10136.50147.12147.12-1.14%814,039
Dec 5, 2024148.96153.16148.12148.82148.82-0.11%386,399
Dec 4, 2024149.99151.28145.72148.98148.98-0.62%302,130
Dec 3, 2024151.35153.26146.14149.91149.91-4.00%458,629
Dec 2, 2024156.34160.00153.75156.15156.150.13%248,050
Nov 29, 2024157.03159.92155.03155.94155.940.57%122,927
Nov 27, 2024162.16165.33153.82155.05155.05-3.58%221,436
Nov 26, 2024156.89162.23155.80160.81160.812.41%219,529
Nov 25, 2024163.10164.00155.74157.02157.02-1.01%307,497
Nov 22, 2024156.13159.40155.00158.63158.632.95%209,303
Nov 21, 2024147.61156.19147.61154.08154.084.91%253,410
Nov 20, 2024150.54152.50142.75146.87146.87-1.32%193,876
Nov 19, 2024136.64148.92135.00148.84148.846.59%246,111
Nov 18, 2024137.44144.54136.01139.64139.642.20%279,677
Nov 15, 2024144.70144.70126.96136.63136.63-8.44%713,966
Nov 14, 2024151.50152.47148.90149.23149.23-0.80%162,633
Nov 13, 2024154.76158.05148.39150.44150.44-2.40%219,777
Nov 12, 2024155.74160.86150.96154.14154.14-1.92%241,219
Nov 11, 2024157.58162.78156.17157.15157.151.20%232,576
Nov 8, 2024153.60157.01150.86155.29155.290.17%278,297
Nov 7, 2024159.00159.70153.00155.03155.03-1.78%414,203
Nov 6, 2024152.87157.96150.61157.84157.8411.43%386,753
Nov 5, 2024137.48143.78137.48141.65141.653.67%328,676
Nov 4, 2024137.56141.46133.52136.64136.64-0.18%393,149
Nov 1, 2024132.80138.04132.11136.88136.883.67%325,110
Oct 31, 2024135.59137.76129.22132.04132.04-3.01%349,504
Oct 30, 2024132.72138.00132.72136.14136.142.31%382,647
Oct 29, 2024129.91133.54128.52133.07133.071.43%245,828
Oct 28, 2024127.14132.24125.23131.20131.204.04%352,220
Oct 25, 2024123.88127.26123.16126.11126.113.34%226,827
Oct 24, 2024122.15124.79120.78122.03122.031.24%248,325
Oct 23, 2024124.80124.80119.80120.53120.53-3.70%413,722
Oct 22, 2024128.72129.40123.40125.16124.77-3.20%329,236
Oct 21, 2024129.55132.41128.93129.30128.900.40%296,880
Oct 18, 2024129.00131.01126.27128.79128.39-0.24%276,826
Oct 17, 2024131.79135.85128.19129.10128.70-0.14%655,102
Oct 16, 2024125.78129.98125.34129.28128.887.30%711,134
Oct 15, 2024114.00122.69108.90120.48120.115.82%679,966
Oct 14, 2024114.80115.95113.60113.85113.50-1.12%183,581
Oct 11, 2024112.85116.56111.86115.14114.781.88%241,137
Oct 10, 2024111.20113.27110.55113.02112.670.92%214,755
Oct 9, 2024107.46112.84107.00111.99111.643.88%250,204
Oct 8, 2024109.62109.66107.60107.81107.48-1.67%197,012
Oct 7, 2024108.37112.70107.87109.64109.301.25%359,365
Oct 4, 2024105.63108.34104.17108.29107.954.58%228,591
Oct 3, 2024103.18105.59102.21103.55103.230.10%252,509
Oct 2, 2024100.81103.66100.20103.45103.132.52%142,365
Oct 1, 2024101.66102.9698.76100.91100.60-0.51%211,428
Sep 30, 2024101.00101.7098.95101.43101.121.00%291,280
Sep 27, 202499.21101.4898.51100.43100.122.00%252,181
Sep 26, 202498.50103.0098.4198.4698.160.62%353,411
Sep 25, 202495.5898.4095.4297.8597.552.70%319,539
Sep 24, 202496.1096.1593.2695.2894.98-1.01%120,376
Sep 23, 202496.3097.6694.9996.2595.950.38%160,964
Sep 20, 202494.5397.1793.3795.8995.590.88%365,787
Sep 19, 202491.0095.6189.6695.0594.767.53%279,998
Sep 18, 202489.5690.8087.7988.3988.12-0.90%169,497
Sep 17, 202491.0092.3589.1989.1988.91-1.82%159,234
Sep 16, 202491.0091.0589.0590.8490.56-0.29%193,007
Sep 13, 202490.1291.5788.7891.1090.822.83%233,068
Sep 12, 202488.4090.9488.0488.5988.32-0.23%188,919
Sep 11, 202488.9989.9486.9888.7988.52-0.77%260,539
Sep 10, 202492.2792.2788.4589.4889.20-4.19%282,791
Sep 9, 202490.2295.2388.0393.3993.103.80%451,735
Sep 6, 202489.0995.7386.8089.9789.6926.04%1,332,729
Sep 5, 202471.2571.7169.8171.3871.16-0.31%252,447
Sep 4, 202472.0073.1171.2271.6071.38-1.35%287,242
Sep 3, 202478.3678.3672.0972.5872.36-8.49%267,161
Aug 30, 202477.3479.3677.2579.3179.062.41%204,841
Aug 29, 202476.6878.5076.5877.4477.201.56%117,805
Aug 28, 202477.0177.7776.1176.2576.01-0.81%180,178
Aug 27, 202477.9077.9076.0576.8776.63-0.13%148,650
Aug 26, 202476.4877.6276.3176.9776.730.86%96,893