Canada markets open in 8 hours 32 minutes

Argan, Inc. (AGX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.98+0.03 (+0.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 202143.5544.3743.4843.9843.9843,600
Jul. 26, 202144.2244.5043.7743.9543.9543,000
Jul. 23, 202144.2144.3043.8143.9943.9924,000
Jul. 22, 202144.7044.8543.9244.0144.0132,300
Jul. 21, 202145.0745.8144.4744.6944.6947,700
Jul. 21, 20210.25 Dividend
Jul. 20, 202144.7546.0744.5345.1544.9080,300
Jul. 19, 202145.4645.7644.5044.6644.4191,000
Jul. 16, 202147.0447.0546.0046.2646.00199,600
Jul. 15, 202146.1147.1745.8746.5446.28133,300
Jul. 14, 202145.7247.4845.7246.4046.1499,500
Jul. 13, 202146.0746.3645.3645.3945.1447,900
Jul. 12, 202145.8846.5645.7146.4446.1845,700
Jul. 09, 202146.1846.5146.0846.1545.8936,200
Jul. 08, 202146.0647.1345.5145.6645.4140,900
Jul. 07, 202146.2847.2946.2846.8746.6134,100
Jul. 06, 202147.6847.6845.9146.4246.1645,800
Jul. 02, 202147.8048.1247.4047.4747.2164,500
Jul. 01, 202148.1148.2347.4447.5847.3246,500
Jun. 30, 202147.2148.0147.2047.7947.5340,900
Jun. 29, 202147.7348.0747.2747.3247.0643,600
Jun. 28, 202147.9248.2547.3547.6847.4247,600
Jun. 25, 202148.0648.5947.8947.9247.65164,600
Jun. 24, 202147.1448.2447.0048.0547.78115,100
Jun. 23, 202146.0547.4046.0546.7346.4776,200
Jun. 22, 202146.0946.2945.5046.2445.9850,800
Jun. 21, 202146.8147.0146.1146.1645.9064,000
Jun. 18, 202146.7747.0745.7645.9645.7198,700
Jun. 17, 202147.7348.0547.0747.2346.9769,700
Jun. 16, 202147.7748.0347.5147.7047.4464,300
Jun. 15, 202148.1148.4147.8047.9247.6541,300
Jun. 14, 202148.1548.3347.8748.0747.8039,900
Jun. 11, 202148.7149.2547.6648.0047.7394,400
Jun. 10, 202149.4650.2348.4748.5048.2397,800
Jun. 09, 202153.0353.5449.0749.1948.92196,300
Jun. 08, 202148.6549.1647.7949.1648.89153,500
Jun. 07, 202147.6349.4047.6348.8148.54146,900
Jun. 04, 202148.8949.0848.0048.4448.17160,400
Jun. 03, 202148.2849.1147.9648.5248.25146,300
Jun. 02, 202149.8249.8248.6048.8148.5481,800
Jun. 01, 202149.3549.8849.0349.5449.2736,800
May 28, 202149.7049.7048.7749.1048.8323,500
May 27, 202149.6750.4449.3049.6849.4053,200
May 26, 202148.5049.3747.7149.2448.9746,900
May 25, 202150.3250.3248.3448.3548.0833,900
May 24, 202148.5050.5848.0049.9949.71101,700
May 21, 202148.6748.9847.9948.3248.0573,600
May 20, 202148.3648.5147.8048.0947.8234,600
May 19, 202148.6248.6646.9648.5648.2951,900
May 18, 202149.4550.2249.0149.0548.7843,500
May 17, 202149.0749.4648.7549.3649.0963,600
May 14, 202148.9449.5948.7849.5049.2337,900
May 13, 202147.4748.7947.4748.5848.3144,700
May 12, 202148.5549.2347.0247.4447.1863,600
May 11, 202148.5049.0248.4048.5948.3230,900
May 10, 202150.1450.2949.0149.0148.7436,200
May 07, 202150.2750.5449.5650.2850.0047,700
May 06, 202149.8750.3849.7350.2649.9837,600
May 05, 202150.1950.1949.2049.6849.4042,200
May 04, 202150.9050.9349.9950.2149.9344,600
May 03, 202150.2351.5550.1551.1650.8885,000
Apr. 30, 202149.2950.3949.1950.1549.8780,200
Apr. 29, 202149.3749.6948.8749.6249.3551,200
Apr. 28, 202149.4949.5048.7049.0448.7737,800
Apr. 27, 202150.1550.1549.2149.4449.1757,600
Apr. 26, 202151.3351.3349.8450.1449.8659,000
Apr. 23, 202150.9151.4750.2850.7550.4756,200
Apr. 22, 202152.2952.2950.6850.7750.4981,800
Apr. 21, 202152.6453.2351.8152.3552.06113,000
Apr. 21, 20210.25 Dividend
Apr. 20, 202152.7753.2952.1353.2652.72170,800
Apr. 19, 202154.4054.5952.7852.8852.34182,100
Apr. 16, 202153.7954.9953.3254.6054.0497,000
Apr. 15, 202154.2054.9652.9453.2752.73113,700
Apr. 14, 202153.5055.0353.1054.1153.5659,200
Apr. 13, 202153.3754.0952.8553.6553.1056,700
Apr. 12, 202153.6254.1052.7253.6653.1154,600
Apr. 09, 202152.9353.7552.5053.5653.0175,300
Apr. 08, 202153.5753.5752.2752.8852.34102,300
Apr. 07, 202154.2454.2452.8753.3752.8355,600
Apr. 06, 202154.7355.5053.9754.2453.6967,500
Apr. 05, 202155.0855.9954.0254.5954.0399,700
Apr. 01, 202154.0054.7653.3754.6354.0788,300
Mar. 31, 202152.4455.4852.4453.3552.81209,600
Mar. 30, 202150.9851.9950.7451.9351.4068,000
Mar. 29, 202150.1951.4150.1951.1150.5987,300
Mar. 26, 202151.1151.1149.8350.6650.1459,400
Mar. 25, 202149.6750.9049.3950.7150.19118,800
Mar. 24, 202151.4752.7250.0050.0149.50108,400
Mar. 23, 202152.1752.4550.5650.9250.4082,700
Mar. 22, 202152.7553.2852.0152.7752.2374,100
Mar. 19, 202151.9052.8750.5852.6752.13321,300
Mar. 18, 202152.6953.1551.7251.7951.2678,600
Mar. 17, 202153.1153.1152.0252.8652.3289,300
Mar. 16, 202153.4253.7052.0753.0552.5167,700
Mar. 15, 202154.3854.4053.0053.5352.9870,100
Mar. 12, 202153.7855.3753.7254.5253.9698,600
Mar. 11, 202153.4653.9452.1353.7453.1989,800
Mar. 10, 202152.0553.1351.8853.0752.5373,300
Mar. 09, 202151.7252.3551.3551.7151.1869,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...