Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
656.85
+3.86 (0.59%)
Apr 27, 2026, 1:35 PM EDT - Market open
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 660.48 | 660.48 | 639.99 | 651.95 | - | -0.16% | 118,241 |
| Apr 24, 2026 | 659.43 | 670.00 | 649.77 | 652.99 | 652.99 | -0.58% | 210,360 |
| Apr 23, 2026 | 660.00 | 683.12 | 645.97 | 656.79 | 656.79 | 0.78% | 362,645 |
| Apr 22, 2026 | 627.68 | 651.99 | 623.04 | 651.68 | 651.68 | 5.89% | 270,977 |
| Apr 21, 2026 | 615.00 | 626.88 | 607.45 | 615.42 | 614.92 | 0.69% | 314,469 |
| Apr 20, 2026 | 593.57 | 611.74 | 567.74 | 611.21 | 610.71 | 2.23% | 282,866 |
| Apr 17, 2026 | 607.43 | 620.00 | 590.45 | 597.88 | 597.39 | -0.66% | 808,613 |
| Apr 16, 2026 | 605.60 | 610.00 | 594.82 | 601.83 | 601.34 | -0.76% | 250,429 |
| Apr 15, 2026 | 595.00 | 606.94 | 589.69 | 606.43 | 605.94 | 0.42% | 224,067 |
| Apr 14, 2026 | 605.71 | 606.51 | 592.13 | 603.91 | 603.42 | 0.91% | 201,289 |
| Apr 13, 2026 | 605.20 | 618.87 | 591.68 | 598.44 | 597.95 | -0.89% | 259,584 |
| Apr 10, 2026 | 611.34 | 614.66 | 600.00 | 603.84 | 603.35 | -0.89% | 219,766 |
| Apr 9, 2026 | 597.10 | 615.68 | 586.29 | 609.29 | 608.79 | 3.57% | 326,008 |
| Apr 8, 2026 | 599.01 | 615.00 | 585.15 | 588.28 | 587.80 | 1.96% | 458,134 |
| Apr 7, 2026 | 572.64 | 577.48 | 560.03 | 576.95 | 576.48 | 0.81% | 287,341 |
| Apr 6, 2026 | 583.78 | 587.66 | 565.13 | 572.31 | 571.85 | -0.50% | 311,737 |
| Apr 2, 2026 | 554.59 | 579.73 | 547.33 | 575.16 | 574.69 | 0.66% | 295,361 |
| Apr 1, 2026 | 549.20 | 578.41 | 546.76 | 571.38 | 570.92 | 4.91% | 517,229 |
| Mar 31, 2026 | 523.77 | 545.00 | 506.59 | 544.65 | 544.21 | 5.97% | 613,248 |
| Mar 30, 2026 | 570.57 | 588.00 | 500.92 | 513.98 | 513.56 | -9.29% | 948,461 |
| Mar 27, 2026 | 505.60 | 579.00 | 505.60 | 566.62 | 566.16 | 37.91% | 1,969,329 |
| Mar 26, 2026 | 430.19 | 432.57 | 398.95 | 410.85 | 410.52 | -6.09% | 600,453 |
| Mar 25, 2026 | 446.93 | 454.55 | 431.69 | 437.48 | 437.12 | -1.65% | 540,032 |
| Mar 24, 2026 | 459.50 | 470.67 | 442.87 | 444.83 | 444.47 | -3.96% | 658,233 |
| Mar 23, 2026 | 472.66 | 492.60 | 456.01 | 463.15 | 462.77 | -2.26% | 510,232 |
| Mar 20, 2026 | 479.98 | 485.86 | 461.33 | 473.85 | 473.47 | -1.26% | 2,581,755 |
| Mar 19, 2026 | 457.62 | 492.70 | 454.00 | 479.90 | 479.51 | 2.15% | 382,737 |
| Mar 18, 2026 | 476.53 | 485.70 | 468.99 | 469.81 | 469.43 | -0.81% | 329,388 |
| Mar 17, 2026 | 465.01 | 480.88 | 465.01 | 473.63 | 473.25 | 1.52% | 285,495 |
| Mar 16, 2026 | 471.50 | 483.00 | 461.62 | 466.52 | 466.14 | 1.79% | 335,679 |
| Mar 13, 2026 | 462.62 | 476.00 | 448.33 | 458.31 | 457.94 | -0.22% | 302,526 |
| Mar 12, 2026 | 461.25 | 471.01 | 453.00 | 459.30 | 458.93 | -2.87% | 465,031 |
| Mar 11, 2026 | 455.74 | 484.13 | 451.55 | 472.86 | 472.48 | 3.08% | 335,318 |
| Mar 10, 2026 | 467.00 | 478.26 | 456.96 | 458.71 | 458.34 | -1.64% | 671,949 |
| Mar 9, 2026 | 414.58 | 467.47 | 411.97 | 466.38 | 466.00 | 12.60% | 778,869 |
| Mar 6, 2026 | 415.75 | 432.04 | 405.00 | 414.20 | 413.86 | -3.73% | 279,423 |
| Mar 5, 2026 | 455.80 | 456.41 | 416.00 | 430.25 | 429.90 | -7.15% | 430,223 |
| Mar 4, 2026 | 450.20 | 469.88 | 441.86 | 463.36 | 462.98 | 5.57% | 505,934 |
| Mar 3, 2026 | 427.00 | 445.36 | 411.99 | 438.93 | 438.57 | -1.44% | 362,326 |
| Mar 2, 2026 | 436.00 | 451.25 | 432.55 | 445.36 | 445.00 | -1.31% | 349,934 |
| Feb 27, 2026 | 448.00 | 459.00 | 436.71 | 451.25 | 450.88 | -0.28% | 284,801 |
| Feb 26, 2026 | 445.00 | 453.26 | 425.00 | 452.53 | 452.16 | 2.30% | 360,419 |
| Feb 25, 2026 | 454.74 | 459.75 | 440.69 | 442.34 | 441.98 | -1.18% | 220,680 |
| Feb 24, 2026 | 432.88 | 450.00 | 417.87 | 447.60 | 447.24 | 1.33% | 439,999 |
| Feb 23, 2026 | 434.40 | 442.65 | 420.68 | 441.71 | 441.35 | 0.94% | 351,403 |
| Feb 20, 2026 | 429.46 | 446.74 | 429.46 | 437.61 | 437.25 | 1.26% | 290,881 |
| Feb 19, 2026 | 414.99 | 434.00 | 408.65 | 432.18 | 431.83 | 4.36% | 288,693 |
| Feb 18, 2026 | 408.51 | 434.00 | 408.51 | 414.12 | 413.78 | 1.78% | 358,542 |
| Feb 17, 2026 | 406.39 | 416.52 | 397.02 | 406.88 | 406.55 | -0.75% | 301,222 |
| Feb 13, 2026 | 405.38 | 418.40 | 391.24 | 409.95 | 409.62 | -0.89% | 325,604 |