Argan, Inc. Common Stock (AGX)

678.96
+27.28 (4.19%)
NYSE · Last Trade: Apr 23rd, 12:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/22/2026627.68651.99623.04651.68271,625651.68
4/21/2026615.00626.88607.45615.42315,995614.92
4/20/2026593.57611.74567.74611.21282,754610.71
4/17/2026607.43620.00590.45597.88808,615597.39
4/16/2026605.60610.00594.82601.83250,425601.34
4/15/2026595.00606.94589.69606.43224,068605.94
4/14/2026605.71606.51592.13603.91201,186603.42
4/13/2026605.20618.87591.67598.44258,218597.95
4/10/2026611.34614.66600.00603.84219,768603.35
4/09/2026597.10615.68586.29609.29325,488608.79
4/08/2026599.01615.00585.15588.28458,040587.80
4/07/2026572.64577.48560.03576.95286,920576.48
4/06/2026583.78587.66565.13572.31311,718571.85
4/02/2026554.59579.73547.33575.16295,362574.69
4/01/2026549.20578.41546.76571.38517,168570.92
3/31/2026523.77545.00506.59544.65613,118544.21
3/30/2026570.57588.00500.92513.98948,454513.56
3/27/2026505.60579.00505.60566.621,969,330566.16
3/26/2026430.19432.57398.95410.85599,908410.52
3/25/2026446.93454.55431.69437.48539,923437.13
3/24/2026459.49470.67442.87444.83658,210444.47
3/23/2026472.66492.60456.01463.15510,229462.77
3/20/2026479.98485.86461.33473.852,581,789473.46
3/19/2026457.62492.70454.00479.90382,738479.51
3/18/2026476.53485.70468.99469.81329,377469.43
3/17/2026465.01480.88465.01473.63285,498473.25
3/16/2026471.50483.00461.62466.52335,680466.14
3/13/2026462.62476.00448.32458.31302,527457.94
3/12/2026461.25471.01453.00459.30465,218458.93
3/11/2026455.74484.13451.55472.86335,305472.48
3/10/2026467.00478.26456.96458.71671,936458.34
3/09/2026414.58467.47411.96466.38777,850466.00
3/06/2026415.75432.04405.00414.20279,425413.86
3/05/2026455.80456.41416.00430.25429,939429.90
3/04/2026450.20469.88441.86463.36505,834462.98
3/03/2026427.00445.36411.99438.93362,194438.57
3/02/2026436.00451.25432.55445.36349,932445.00
2/27/2026448.00459.00436.71451.25284,802450.88
2/26/2026445.00453.26425.00452.53360,388452.16
2/25/2026454.74459.75440.69442.34220,348441.98
2/24/2026432.88450.00417.87447.60439,944447.24
2/23/2026434.40442.65420.68441.71351,102441.35
2/20/2026429.46446.74429.46437.61290,883437.25
2/19/2026414.99434.00408.65432.18288,689431.83
2/18/2026408.51434.00408.51414.12358,513413.78
2/17/2026406.39416.52397.02406.88301,205406.55
2/13/2026405.38418.40391.24409.95325,605409.62
2/12/2026424.60449.90413.29413.651,171,711413.31
2/11/2026383.00423.79383.00422.50807,781422.16
2/10/2026368.14377.00365.90371.47270,177371.17
2/09/2026356.35373.77352.87370.00403,659369.70
2/06/2026357.00372.18351.59352.09417,306351.80
2/05/2026345.72361.24340.00345.97321,667345.69
2/04/2026386.00386.00333.39354.14647,697353.85
2/03/2026364.79381.74364.79381.73354,866381.42
2/02/2026350.71360.00349.76355.77297,251355.48
1/30/2026350.50367.00345.92347.11528,710346.83
1/29/2026362.20363.00342.98355.51375,382355.22
1/28/2026363.63366.60350.00358.87284,470358.58
1/27/2026359.08365.58349.60362.58352,811362.29
1/26/2026363.28366.38347.79353.50340,900353.21
1/23/2026376.10378.04363.23363.88276,795363.58