Home

Argan, Inc. Common Stock (AGX)

130.81
-7.21 (-5.22%)
NYSE · Last Trade: Apr 3rd, 10:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Argan, Inc. Common Stock (AGX)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025130.95141.38129.27138.02314,729138.02
4/01/2025131.76136.12127.05134.43427,078134.43
3/31/2025131.11132.00123.43131.17735,601131.17
3/28/2025138.10150.84135.00138.121,399,705138.12
3/27/2025118.01119.57113.92115.23432,026115.23
3/26/2025126.84126.84118.04119.52346,807119.52
3/25/2025128.84129.35125.06127.14376,505127.14
3/24/2025123.92129.36123.89129.25273,945129.25
3/21/2025117.81121.11117.00120.60360,299120.60
3/20/2025119.39122.55119.39120.59209,601120.59
3/19/2025118.03123.31117.05121.85254,958121.85
3/18/2025119.00119.06115.01117.49200,247117.49
3/17/2025118.96122.69118.96121.03202,636121.03
3/14/2025116.50121.06115.23120.00227,751120.00
3/13/2025114.84115.32110.23113.50246,116113.50
3/12/2025116.96117.83113.25114.84276,181114.84
3/11/2025104.28113.21103.70110.82376,995110.82
3/10/2025108.98110.00101.02104.05602,968104.05
3/07/2025116.57117.30107.04113.80474,193113.80
3/06/2025120.89120.89114.70116.28274,302116.28
3/05/2025121.59126.60117.84125.56257,565125.56
3/04/2025116.86124.05112.92120.73491,536120.73
3/03/2025132.48134.44120.17121.61409,452121.61
2/28/2025124.32130.38122.70130.37288,670130.37
2/27/2025132.84135.36125.00125.39306,531125.39
2/26/2025128.66133.55127.89132.20347,328132.20
2/25/2025126.30126.86119.20125.57484,730125.57
2/24/2025134.00134.73126.00126.48410,789126.48
2/21/2025144.85145.00132.11133.63342,935133.63
2/20/2025145.28145.66138.51142.54235,106142.54
2/19/2025143.78145.35141.32144.56192,493144.56
2/18/2025148.47150.83137.22144.83480,663144.83
2/14/2025148.63149.20145.50148.59187,110148.59
2/13/2025150.57152.36144.44148.14268,681148.14
2/12/2025146.32150.50143.91149.32341,652149.32
2/11/2025156.29157.00149.30150.99304,919150.99
2/10/2025162.09162.47154.55158.93371,880158.93
2/07/2025163.62168.26158.00161.60699,557161.60
2/06/2025147.74163.83145.25162.12926,852162.12
2/05/2025132.96144.22132.96142.99599,664142.99
2/04/2025133.91135.65127.56130.76435,834130.76
2/03/2025131.23137.39131.00133.70335,771133.70
1/31/2025138.24138.24130.71136.801,046,620136.80
1/30/2025136.78139.84134.02136.89491,282136.89
1/29/2025135.06136.71130.45133.18469,302133.18
1/28/2025140.82141.00126.70134.34867,979134.34
1/27/2025157.84157.84134.96137.361,054,560137.36
1/24/2025174.00175.25162.25168.54682,709168.54
1/23/2025181.99182.42172.00174.92607,256174.92
1/22/2025187.05191.46183.07184.02448,290183.65
1/21/2025184.00185.74173.88185.35478,159184.97
1/17/2025176.99181.37176.01177.89360,469177.53
1/16/2025176.44177.89172.68175.35290,692174.99
1/15/2025175.75178.38171.34175.53512,116175.17
1/14/2025159.36176.85159.36168.04759,924167.70
1/13/2025157.70158.24151.17156.05378,216155.73
1/10/2025157.53160.44152.91159.42479,820159.09
1/08/2025149.21156.17145.00155.67494,209155.35
1/07/2025158.74158.99141.02150.13356,350149.82
1/06/2025152.00159.53150.21156.19423,642155.87
1/03/2025143.55150.07143.55149.02267,107148.72