Argan, Inc. Common Stock (AGX)

473.85
-6.05 (-1.26%)
NYSE · Last Trade: Mar 22nd, 10:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026479.98485.86461.33473.852,581,789473.85
3/19/2026457.62492.70454.00479.90382,738479.90
3/18/2026476.53485.70468.99469.81329,377469.81
3/17/2026465.01480.88465.01473.63285,498473.63
3/16/2026471.50483.00461.62466.52335,680466.52
3/13/2026462.62476.00448.32458.31302,527458.31
3/12/2026461.25471.01453.00459.30465,218459.30
3/11/2026455.74484.13451.55472.86335,305472.86
3/10/2026467.00478.26456.96458.71671,936458.71
3/09/2026414.58467.47411.96466.38777,850466.38
3/06/2026415.75432.04405.00414.20279,425414.20
3/05/2026455.80456.41416.00430.25429,939430.25
3/04/2026450.20469.88441.86463.36505,834463.36
3/03/2026427.00445.36411.99438.93362,194438.93
3/02/2026436.00451.25432.55445.36349,932445.36
2/27/2026448.00459.00436.71451.25284,802451.25
2/26/2026445.00453.26425.00452.53360,388452.53
2/25/2026454.74459.75440.69442.34220,348442.34
2/24/2026432.88450.00417.87447.60439,944447.60
2/23/2026434.40442.65420.68441.71351,102441.71
2/20/2026429.46446.74429.46437.61290,883437.61
2/19/2026414.99434.00408.65432.18288,689432.18
2/18/2026408.51434.00408.51414.12358,513414.12
2/17/2026406.39416.52397.02406.88301,205406.88
2/13/2026405.38418.40391.24409.95325,605409.95
2/12/2026424.60449.90413.29413.651,171,711413.65
2/11/2026383.00423.79383.00422.50807,781422.50
2/10/2026368.14377.00365.90371.47270,177371.47
2/09/2026356.35373.77352.87370.00403,659370.00
2/06/2026357.00372.18351.59352.09417,306352.09
2/05/2026345.72361.24340.00345.97321,667345.97
2/04/2026386.00386.00333.39354.14647,697354.14
2/03/2026364.79381.74364.79381.73354,866381.73
2/02/2026350.71360.00349.76355.77297,251355.77
1/30/2026350.50367.00345.92347.11528,710347.11
1/29/2026362.20363.00342.98355.51375,382355.51
1/28/2026363.63366.60350.00358.87284,470358.87
1/27/2026359.08365.58349.60362.58352,811362.58
1/26/2026363.28366.38347.79353.50340,900353.50
1/23/2026376.10378.04363.23363.88276,795363.88
1/22/2026396.09400.00375.00380.36335,169380.36
1/21/2026385.55398.00380.75397.42398,356396.92
1/20/2026371.38394.11371.38384.34464,411383.86
1/16/2026335.53392.48335.53383.66893,465383.18
1/15/2026322.73337.20322.73329.66248,611329.25
1/14/2026313.43321.97308.58317.76305,927317.36
1/13/2026312.13322.68310.75314.09307,186313.69
1/12/2026309.28322.00305.69309.26237,006308.87
1/09/2026318.00320.00305.96311.87300,456311.48
1/08/2026337.90342.05307.17313.98420,790313.58
1/07/2026333.01342.00324.00337.03350,440336.61
1/06/2026336.54336.54313.02330.42366,766330.00
1/05/2026331.08343.00331.08339.54217,144339.11
1/02/2026317.06327.58317.06325.96209,585325.55
12/31/2025315.00318.38310.94313.32179,992312.93
12/30/2025320.50320.78314.97315.44124,816315.04
12/29/2025321.64328.35316.80320.73201,246320.33
12/26/2025331.84332.17323.00325.14140,172324.73
12/24/2025331.15331.67325.83328.2677,336327.85
12/23/2025336.70343.77332.25333.23233,400332.81
12/22/2025333.08343.95328.00337.90246,302337.48