Argan, Inc. Common Stock (AGX)

261.21
-29.45 (-10.13%)
NYSE · Last Trade: Nov 5th, 6:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/04/2026336.09336.09280.47290.66469,598290.66
11/03/2026338.90350.69338.90348.24204,685348.24
11/02/2026352.84352.84330.38334.12215,793334.12
10/30/2026338.82358.06336.41344.11168,443344.11
10/29/2026354.41368.16350.67356.85176,171356.85
10/28/2026347.74356.11341.02352.69291,718352.69
10/27/2026335.19342.72329.99341.04256,666341.04
10/26/2026333.42338.84327.53329.34250,749329.34
10/23/2026325.62336.21318.01331.03272,368331.03
10/22/2026334.69334.69322.56330.30382,024330.30
10/21/2026356.24360.00340.50345.85350,486345.15
10/20/2026349.60356.95340.10349.64281,797348.93
10/19/2026355.80358.01349.56355.44255,688354.72
10/16/2026360.63367.53344.69345.56543,290344.86
10/15/2026353.16370.31346.83367.16449,485366.42
10/14/2026382.30389.03359.29365.81374,777365.07
10/13/2026379.85389.87373.40388.10253,422387.31
10/12/2026387.14396.65384.00387.89193,104387.11
10/09/2026404.17407.13391.56392.61188,270391.81
10/08/2026398.19406.99385.29398.66336,319397.85
10/07/2026406.53410.20393.48404.39309,135403.57
10/06/2026392.30421.19392.30419.64580,006418.79
10/05/2026385.00393.93378.65387.74269,663386.95
10/02/2026381.44390.52379.21383.83270,678383.05
10/01/2026377.64383.00370.39379.58293,139378.81
9/30/2026379.75384.29370.92377.95358,281377.19
9/29/2026368.00386.40364.51378.39423,470377.62
9/28/2026360.00366.21354.78355.21284,590354.49
9/25/2026363.40366.83361.01364.29222,299363.55
9/24/2026367.09374.88360.99361.06423,574360.33
9/23/2026370.20378.76362.47374.40251,745373.64
9/22/2026383.63385.00369.90371.25431,857370.50
9/21/2026396.17396.18378.63380.12872,477379.35
9/18/2026387.50390.00382.53389.85595,916389.06
9/17/2026406.81413.13377.15383.00666,591382.23
9/16/2026396.69402.01390.34393.72370,350392.92
9/15/2026397.92400.71385.04388.74398,217387.95
9/14/2026389.10398.69382.37392.56418,070391.76
9/11/2026401.05416.55401.05413.74245,786412.90
9/10/2026401.73411.83394.69396.33479,677395.53
9/09/2026427.94440.00399.25402.13569,835401.32
9/08/2026416.00444.53416.00436.78469,633435.90
9/04/2026419.50429.59412.79417.99292,111417.14
9/03/2026427.27433.98400.60411.77738,900410.94
9/02/2026405.43415.30401.06410.40555,289409.57
9/01/2026422.36426.24401.51404.75503,247403.93
8/31/2026421.29427.45418.75424.99345,921424.13
8/28/2026452.30456.00417.74417.74410,124416.89
8/27/2026467.53470.00449.09459.96219,347459.03
8/26/2026449.43461.00442.37455.15291,377454.23
8/25/2026478.01479.79446.52450.46255,895449.55
8/24/2026496.32499.60460.47468.98428,176468.03
8/21/2026521.28523.00499.61501.63261,883500.62
8/20/2026524.00529.24502.00516.58236,066515.53
8/19/2026554.00557.20513.58528.01451,720526.94
8/18/2026568.56575.49549.29553.03376,252551.91
8/17/2026587.37597.99582.18589.27297,235588.08
8/14/2026557.12583.00554.07578.22246,696577.05
8/13/2026569.10582.92558.50558.89285,201557.76
8/12/2026602.32608.67572.10572.10268,400570.94
8/11/2026588.63603.45578.23578.51258,415577.34
8/10/2026603.73607.43577.46581.26256,958580.08
8/07/2026607.00609.97581.79597.33137,464596.12
8/06/2026589.94616.72588.20590.87154,885589.67