Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
392.61
-6.05 (-1.52%)
At close: Oct 9, 2026, 4:00 PM EDT
389.76
-2.85 (-0.73%)
After-hours: Oct 9, 2026, 7:41 PM EDT
Argan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 404.17 | 407.14 | 391.56 | 392.61 | 392.61 | -1.52% | 188,234 |
| Oct 8, 2026 | 398.19 | 406.99 | 385.29 | 398.66 | 398.66 | -1.42% | 334,417 |
| Oct 7, 2026 | 406.53 | 410.20 | 393.48 | 404.39 | 404.39 | -3.63% | 308,824 |
| Oct 6, 2026 | 392.30 | 421.19 | 392.30 | 419.64 | 419.64 | 8.23% | 568,424 |
| Oct 5, 2026 | 385.00 | 393.93 | 378.66 | 387.74 | 387.74 | 1.02% | 269,453 |
| Oct 2, 2026 | 381.44 | 390.52 | 379.21 | 383.83 | 383.83 | 1.12% | 266,678 |
| Oct 1, 2026 | 377.64 | 383.01 | 370.39 | 379.58 | 379.58 | 0.43% | 293,107 |
| Sep 30, 2026 | 379.75 | 384.29 | 370.92 | 377.95 | 377.95 | -0.12% | 357,265 |
| Sep 29, 2026 | 368.00 | 386.40 | 364.51 | 378.39 | 378.39 | 6.53% | 423,550 |
| Sep 28, 2026 | 360.00 | 366.21 | 354.78 | 355.21 | 355.21 | -2.49% | 284,590 |
| Sep 25, 2026 | 363.40 | 366.84 | 361.01 | 364.29 | 364.29 | 0.89% | 222,297 |
| Sep 24, 2026 | 367.09 | 374.88 | 360.99 | 361.06 | 361.06 | -3.56% | 423,630 |
| Sep 23, 2026 | 370.20 | 378.76 | 362.47 | 374.40 | 374.40 | 0.85% | 251,746 |
| Sep 22, 2026 | 383.63 | 385.00 | 369.90 | 371.25 | 371.25 | -2.33% | 431,903 |
| Sep 21, 2026 | 396.18 | 396.18 | 378.63 | 380.12 | 380.12 | -2.50% | 872,483 |
| Sep 18, 2026 | 387.50 | 390.00 | 382.53 | 389.85 | 389.85 | 1.79% | 595,915 |
| Sep 17, 2026 | 406.81 | 413.13 | 377.15 | 383.00 | 383.00 | -2.72% | 666,612 |
| Sep 16, 2026 | 396.69 | 402.01 | 390.34 | 393.72 | 393.72 | 1.28% | 370,403 |
| Sep 15, 2026 | 397.92 | 400.71 | 385.04 | 388.74 | 388.74 | -0.97% | 398,218 |
| Sep 14, 2026 | 389.10 | 398.69 | 382.37 | 392.56 | 392.56 | -5.12% | 418,072 |
| Sep 11, 2026 | 401.05 | 416.55 | 401.05 | 413.74 | 413.74 | 4.39% | 245,784 |
| Sep 10, 2026 | 401.73 | 411.83 | 394.69 | 396.33 | 396.33 | -1.44% | 479,701 |
| Sep 9, 2026 | 427.94 | 440.00 | 399.25 | 402.13 | 402.13 | -7.93% | 570,012 |
| Sep 8, 2026 | 416.00 | 444.53 | 416.00 | 436.78 | 436.78 | 4.50% | 470,828 |
| Sep 4, 2026 | 419.50 | 429.59 | 412.79 | 417.99 | 417.99 | 1.51% | 292,109 |
| Sep 3, 2026 | 427.27 | 433.98 | 400.60 | 411.77 | 411.77 | 0.33% | 739,042 |
| Sep 2, 2026 | 405.43 | 415.30 | 401.07 | 410.40 | 410.40 | 1.40% | 556,119 |
| Sep 1, 2026 | 422.36 | 426.24 | 401.51 | 404.75 | 404.75 | -4.76% | 503,476 |
| Aug 31, 2026 | 421.29 | 427.45 | 418.75 | 424.99 | 424.99 | 1.74% | 345,924 |
| Aug 28, 2026 | 452.30 | 456.00 | 417.74 | 417.74 | 417.74 | -9.18% | 410,121 |
| Aug 27, 2026 | 467.53 | 470.00 | 449.09 | 459.96 | 459.96 | 1.06% | 219,346 |
| Aug 26, 2026 | 449.43 | 461.00 | 442.37 | 455.15 | 455.15 | 1.04% | 291,377 |
| Aug 25, 2026 | 478.01 | 479.79 | 446.52 | 450.46 | 450.46 | -3.95% | 255,941 |
| Aug 24, 2026 | 496.32 | 499.60 | 460.47 | 468.98 | 468.98 | -6.51% | 428,202 |
| Aug 21, 2026 | 521.28 | 523.00 | 499.61 | 501.63 | 501.63 | -2.89% | 261,881 |
| Aug 20, 2026 | 524.00 | 529.24 | 502.00 | 516.58 | 516.58 | -2.16% | 236,066 |
| Aug 19, 2026 | 554.00 | 557.20 | 513.58 | 528.01 | 528.01 | -4.52% | 451,749 |
| Aug 18, 2026 | 568.56 | 575.49 | 549.29 | 553.03 | 553.03 | -6.15% | 376,256 |
| Aug 17, 2026 | 587.37 | 597.99 | 582.18 | 589.27 | 589.27 | 1.91% | 297,287 |
| Aug 14, 2026 | 557.12 | 583.00 | 554.07 | 578.22 | 578.22 | 3.46% | 246,694 |
| Aug 13, 2026 | 569.10 | 582.93 | 558.50 | 558.89 | 558.89 | -2.31% | 285,220 |
| Aug 12, 2026 | 602.32 | 608.67 | 572.10 | 572.10 | 572.10 | -1.11% | 268,461 |
| Aug 11, 2026 | 588.63 | 603.45 | 578.23 | 578.51 | 578.51 | -0.47% | 258,495 |
| Aug 10, 2026 | 603.73 | 607.44 | 577.46 | 581.26 | 581.26 | -2.69% | 256,971 |
| Aug 7, 2026 | 607.00 | 609.97 | 581.79 | 597.33 | 597.33 | 1.09% | 137,462 |
| Aug 6, 2026 | 589.94 | 616.72 | 588.20 | 590.87 | 590.87 | -1.82% | 154,925 |
| Aug 5, 2026 | 620.80 | 632.55 | 601.79 | 601.82 | 601.82 | -2.57% | 195,845 |
| Aug 4, 2026 | 602.85 | 626.47 | 596.64 | 617.68 | 617.68 | 4.22% | 237,313 |
| Aug 3, 2026 | 572.46 | 604.61 | 536.23 | 592.66 | 592.66 | 3.90% | 194,916 |
| Jul 31, 2026 | 594.79 | 604.57 | 567.61 | 570.43 | 570.43 | -1.63% | 322,752 |