Argo Group U.S., Inc. (ARGD)
NYSE: ARGD · Real-Time Price · USD · Preferred Stock
21.12
-0.07 (-0.33%)
At close: Aug 1, 2025, 4:00 PM
21.12
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Argo Group U.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.15 | 21.15 | 21.06 | 21.12 | 21.12 | -0.33% | 10,531 |
| Jul 31, 2025 | 21.19 | 21.19 | 21.00 | 21.19 | 21.19 | 0.21% | 11,721 |
| Jul 30, 2025 | 21.15 | 21.19 | 20.97 | 21.15 | 21.15 | 0.17% | 18,992 |
| Jul 29, 2025 | 21.09 | 21.29 | 21.09 | 21.11 | 21.11 | -0.06% | 12,684 |
| Jul 28, 2025 | 21.08 | 21.21 | 21.08 | 21.12 | 21.12 | 0.20% | 3,001 |
| Jul 25, 2025 | 21.05 | 21.15 | 21.05 | 21.08 | 21.08 | 0.14% | 6,323 |
| Jul 24, 2025 | 21.02 | 21.05 | 21.02 | 21.05 | 21.05 | 0.19% | 1,529 |
| Jul 23, 2025 | 21.11 | 21.16 | 20.90 | 21.01 | 21.01 | -0.57% | 27,034 |
| Jul 22, 2025 | 21.19 | 21.19 | 21.13 | 21.13 | 21.13 | -0.05% | 4,765 |
| Jul 21, 2025 | 21.20 | 21.25 | 21.11 | 21.14 | 21.14 | 0.48% | 35,739 |
| Jul 18, 2025 | 20.99 | 21.21 | 20.90 | 21.04 | 21.04 | -0.14% | 19,057 |
| Jul 17, 2025 | 21.19 | 21.21 | 21.05 | 21.07 | 21.07 | -0.05% | 3,847 |
| Jul 16, 2025 | 21.19 | 21.21 | 21.02 | 21.08 | 21.08 | -0.47% | 5,372 |
| Jul 15, 2025 | 21.06 | 21.25 | 20.88 | 21.18 | 21.18 | 1.10% | 63,633 |
| Jul 14, 2025 | 20.91 | 21.01 | 20.87 | 20.95 | 20.95 | 0.19% | 14,244 |
| Jul 11, 2025 | 20.60 | 21.16 | 20.60 | 20.91 | 20.91 | 1.85% | 12,249 |
| Jul 10, 2025 | 20.40 | 20.66 | 20.40 | 20.53 | 20.53 | 0.54% | 35,237 |
| Jul 9, 2025 | 20.38 | 20.43 | 20.35 | 20.42 | 20.42 | 0.54% | 13,816 |
| Jul 8, 2025 | 20.26 | 20.40 | 20.26 | 20.31 | 20.31 | 0.47% | 21,056 |
| Jul 7, 2025 | 20.24 | 20.36 | 20.20 | 20.21 | 20.21 | -0.13% | 22,101 |
| Jul 3, 2025 | 20.27 | 20.37 | 20.21 | 20.24 | 20.24 | - | 13,753 |
| Jul 2, 2025 | 20.17 | 20.27 | 20.17 | 20.24 | 20.24 | 0.35% | 17,663 |
| Jul 1, 2025 | 20.14 | 20.42 | 20.13 | 20.17 | 20.17 | 0.15% | 13,284 |
| Jun 30, 2025 | 20.16 | 20.18 | 20.06 | 20.14 | 20.14 | -0.05% | 14,872 |
| Jun 27, 2025 | 20.15 | 20.20 | 20.15 | 20.15 | 20.15 | -0.20% | 9,143 |
| Jun 26, 2025 | 20.13 | 20.19 | 20.10 | 20.19 | 20.19 | 0.50% | 5,360 |
| Jun 25, 2025 | 20.12 | 20.16 | 20.07 | 20.09 | 20.09 | -0.11% | 7,910 |
| Jun 24, 2025 | 20.12 | 20.16 | 20.10 | 20.11 | 20.11 | -0.01% | 10,856 |
| Jun 23, 2025 | 20.10 | 20.12 | 20.10 | 20.12 | 20.12 | 0.05% | 1,838 |
| Jun 20, 2025 | 20.03 | 20.15 | 20.03 | 20.11 | 20.11 | 0.37% | 4,608 |
| Jun 18, 2025 | 20.06 | 20.25 | 20.03 | 20.03 | 20.03 | -0.10% | 4,226 |
| Jun 17, 2025 | 20.05 | 20.11 | 20.05 | 20.05 | 20.05 | 0.10% | 2,744 |
| Jun 16, 2025 | 20.12 | 20.36 | 20.03 | 20.03 | 20.03 | 0.55% | 10,606 |
| Jun 13, 2025 | 19.89 | 19.92 | 19.86 | 19.92 | 19.92 | 0.15% | 4,217 |
| Jun 12, 2025 | 19.93 | 19.98 | 19.75 | 19.89 | 19.89 | -0.15% | 24,538 |
| Jun 11, 2025 | 20.15 | 20.39 | 19.82 | 19.92 | 19.92 | -0.94% | 11,594 |
| Jun 10, 2025 | 20.04 | 20.17 | 19.91 | 20.11 | 20.11 | 1.06% | 15,760 |
| Jun 9, 2025 | 19.89 | 19.94 | 19.85 | 19.90 | 19.90 | 0.15% | 3,996 |
| Jun 6, 2025 | 19.82 | 20.00 | 19.82 | 19.87 | 19.87 | 0.25% | 6,724 |
| Jun 5, 2025 | 20.10 | 20.11 | 19.82 | 19.82 | 19.82 | -0.80% | 5,598 |
| Jun 4, 2025 | 19.92 | 20.07 | 19.90 | 19.98 | 19.98 | 0.11% | 7,655 |
| Jun 3, 2025 | 19.90 | 19.96 | 19.82 | 19.96 | 19.96 | 0.30% | 6,705 |
| Jun 2, 2025 | 19.95 | 20.10 | 19.81 | 19.90 | 19.90 | -0.20% | 5,763 |
| May 30, 2025 | 19.89 | 20.01 | 19.85 | 19.94 | 19.94 | -1.77% | 5,763 |
| May 29, 2025 | 20.16 | 20.33 | 20.16 | 20.30 | 19.89 | 0.82% | 6,865 |
| May 28, 2025 | 20.27 | 20.27 | 20.08 | 20.14 | 19.73 | 0.02% | 10,600 |
| May 27, 2025 | 20.09 | 20.34 | 20.09 | 20.13 | 19.73 | 0.35% | 4,010 |
| May 23, 2025 | 20.04 | 20.06 | 20.00 | 20.06 | 19.66 | 0.35% | 5,679 |
| May 22, 2025 | 19.99 | 20.11 | 19.99 | 19.99 | 19.59 | 0.05% | 2,902 |
| May 21, 2025 | 20.27 | 20.29 | 19.86 | 19.98 | 19.58 | -1.43% | 8,048 |