Argan, Inc. (AGX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

61.92

+1.23

(+2.03%)

At close: 04:00PM EDT

62.20

+0.28

(+0.45%)

After hours:

05:05PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	60.99	62.19	60.94	61.92	61.92	103,781
Apr 18, 2024	60.14	61.05	59.89	60.99	60.99	97,900
Apr 17, 2024	61.83	62.04	59.16	60.05	60.05	128,900
Apr 16, 2024	59.50	61.41	58.73	61.22	61.22	146,200
Apr 15, 2024	60.07	61.00	58.00	59.46	59.46	247,200
Apr 12, 2024	55.20	61.79	54.80	59.77	59.77	557,500
Apr 11, 2024	49.40	49.81	48.96	49.35	49.35	101,500
Apr 10, 2024	50.18	50.40	48.85	49.53	49.53	70,800
Apr 09, 2024	51.33	51.33	49.75	50.90	50.90	86,600
Apr 08, 2024	50.34	51.46	50.23	51.01	51.01	57,700
Apr 05, 2024	50.11	50.52	50.10	50.17	50.17	44,600
Apr 04, 2024	50.46	51.26	50.17	50.27	50.27	88,100
Apr 03, 2024	49.45	50.07	49.36	49.96	49.96	47,400
Apr 02, 2024	49.99	50.57	49.51	49.71	49.71	44,900
Apr 01, 2024	50.75	51.10	49.92	50.43	50.43	70,400
Mar 28, 2024	50.31	51.28	50.11	50.54	50.54	74,400
Mar 27, 2024	50.21	50.72	49.86	50.35	50.35	52,900
Mar 26, 2024	50.24	50.42	49.79	49.85	49.85	73,700
Mar 25, 2024	50.89	51.22	50.53	50.56	50.56	37,500
Mar 22, 2024	51.64	51.64	50.86	50.89	50.89	51,900
Mar 21, 2024	50.58	51.97	50.16	51.56	51.56	76,300
Mar 20, 2024	49.97	50.58	49.75	50.25	50.25	46,500
Mar 19, 2024	49.55	50.26	49.19	50.23	50.23	44,200
Mar 18, 2024	49.20	49.95	48.86	49.44	49.44	49,800
Mar 15, 2024	48.19	49.30	48.19	48.97	48.97	110,800
Mar 14, 2024	48.74	49.05	47.42	48.14	48.14	54,100
Mar 13, 2024	48.53	49.52	48.53	49.21	49.21	28,400
Mar 12, 2024	49.17	49.17	48.32	48.52	48.52	57,400
Mar 11, 2024	49.15	49.37	48.32	49.18	49.18	37,200
Mar 08, 2024	48.79	49.49	48.15	49.27	49.27	52,700
Mar 07, 2024	48.18	49.29	48.12	48.70	48.70	40,600
Mar 06, 2024	47.09	48.49	46.97	48.03	48.03	79,300
Mar 05, 2024	46.38	47.39	46.15	46.81	46.81	83,500
Mar 04, 2024	46.82	47.16	46.27	46.31	46.31	48,000
Mar 01, 2024	47.07	47.09	46.44	46.74	46.74	38,400
Feb 29, 2024	47.17	47.19	46.43	46.86	46.86	96,100
Feb 28, 2024	46.69	47.12	46.69	47.00	47.00	23,000
Feb 27, 2024	46.87	47.21	46.55	46.56	46.56	48,800
Feb 26, 2024	46.79	46.91	46.37	46.86	46.86	37,200
Feb 23, 2024	46.18	46.83	46.18	46.79	46.79	23,700
Feb 22, 2024	46.33	46.52	46.16	46.34	46.34	34,800
Feb 21, 2024	46.17	46.85	45.93	46.49	46.49	37,400
Feb 20, 2024	46.51	46.82	46.21	46.31	46.31	32,600
Feb 16, 2024	47.21	47.62	46.55	47.01	47.01	49,800
Feb 15, 2024	46.28	47.50	46.28	47.50	47.50	63,600
Feb 14, 2024	45.66	46.33	45.57	46.23	46.23	47,800
Feb 13, 2024	46.00	46.00	44.69	45.16	45.16	67,700
Feb 12, 2024	46.42	47.34	46.42	46.94	46.94	50,300
Feb 09, 2024	45.61	46.59	45.58	46.50	46.50	39,400
Feb 08, 2024	44.91	45.84	44.90	45.84	45.84	48,500
Feb 07, 2024	44.51	45.12	44.47	44.92	44.92	48,600
Feb 06, 2024	44.50	44.98	44.50	44.68	44.68	43,200
Feb 05, 2024	44.91	44.91	44.35	44.51	44.51	44,500
Feb 02, 2024	45.49	45.49	44.97	45.15	45.15	33,300
Feb 01, 2024	44.46	45.91	44.46	45.86	45.86	67,300
Jan 31, 2024	45.30	45.70	44.32	44.33	44.33	122,400
Jan 30, 2024	44.60	45.11	44.37	45.11	45.11	66,900
Jan 29, 2024	44.50	44.58	43.97	44.50	44.50	58,300
Jan 26, 2024	44.59	44.62	44.15	44.51	44.51	56,200
Jan 25, 2024	44.03	44.48	43.94	44.19	44.19	54,400
Jan 24, 2024	44.33	44.33	43.44	43.70	43.70	57,700
Jan 23, 2024	45.34	45.34	43.95	43.98	43.98	84,500
Jan 22, 2024	45.88	45.88	44.92	45.03	45.03	75,600
Jan 22, 2024	0.3 Dividend
Jan 19, 2024	46.52	46.52	45.47	45.70	45.40	54,600
Jan 18, 2024	46.36	46.84	45.92	46.22	45.92	77,700
Jan 17, 2024	45.38	46.67	45.38	46.15	45.85	86,800
Jan 16, 2024	46.06	46.06	45.49	45.76	45.46	59,400
Jan 12, 2024	46.05	46.44	45.81	46.22	45.92	56,700
Jan 11, 2024	45.72	45.80	44.99	45.70	45.40	50,000
Jan 10, 2024	45.18	45.62	45.12	45.61	45.31	78,500
Jan 09, 2024	45.08	45.49	44.69	45.42	45.12	49,200
Jan 08, 2024	46.05	46.05	45.27	45.36	45.06	67,900
Jan 05, 2024	46.59	46.90	46.02	46.04	45.74	106,200
Jan 04, 2024	47.16	47.16	46.66	46.82	46.51	109,200
Jan 03, 2024	47.24	47.62	46.68	46.81	46.50	81,200
Jan 02, 2024	46.74	47.55	46.60	47.21	46.90	87,300
Dec 29, 2023	47.39	48.39	46.79	46.79	46.48	54,500
Dec 28, 2023	47.76	47.97	47.26	47.39	47.08	56,800
Dec 27, 2023	47.80	47.88	47.12	47.76	47.45	55,700
Dec 26, 2023	48.39	48.44	47.76	47.81	47.50	67,200
Dec 22, 2023	47.99	48.40	47.68	48.21	47.89	76,500
Dec 21, 2023	46.75	47.68	46.54	47.68	47.37	90,900
Dec 20, 2023	45.68	47.00	45.34	46.45	46.15	131,500
Dec 19, 2023	45.12	45.85	44.97	45.81	45.51	80,200
Dec 18, 2023	44.04	44.93	43.71	44.90	44.61	102,800
Dec 15, 2023	44.14	44.38	43.69	43.98	43.69	189,300
Dec 14, 2023	44.00	44.30	43.00	43.70	43.41	125,000
Dec 13, 2023	42.96	44.00	42.54	43.71	43.42	140,700
Dec 12, 2023	43.72	43.72	42.64	42.95	42.67	108,200
Dec 11, 2023	41.82	43.77	41.25	43.66	43.37	159,000
Dec 08, 2023	41.85	42.33	40.90	42.29	42.01	196,300
Dec 07, 2023	43.51	43.90	39.74	41.83	41.56	533,600
Dec 06, 2023	47.64	48.51	47.15	47.74	47.43	190,100
Dec 05, 2023	47.20	48.44	47.03	47.57	47.26	132,200
Dec 04, 2023	47.00	47.55	46.71	47.15	46.84	84,500
Dec 01, 2023	46.52	47.38	46.50	47.00	46.69	78,500
Nov 30, 2023	46.04	46.70	45.83	46.64	46.33	107,500
Nov 29, 2023	45.75	46.15	45.64	45.74	45.44	46,100
Nov 28, 2023	46.79	46.88	45.76	45.82	45.52	52,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,579.30+1,190.68(+1.36%)

Argan, Inc. (AGX)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,579.30
+1,190.68(+1.36%)