Advertisement
U.S. markets closed

Argan, Inc. (AGX)

NYSE - NYSE Delayed Price. Currency in USD
50.54+0.19 (+0.38%)
At close: 04:00PM EDT
50.20 -0.34 (-0.67%)
After hours: 07:17PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202450.3151.2850.1150.5450.5474,400
Mar 27, 202450.2150.7249.8650.3550.3552,900
Mar 26, 202450.2450.4249.7949.8549.8573,700
Mar 25, 202450.8951.2250.5350.5650.5637,500
Mar 22, 202451.6451.6450.8650.8950.8951,900
Mar 21, 202450.5851.9750.1651.5651.5676,300
Mar 20, 202449.9750.5849.7550.2550.2546,500
Mar 19, 202449.5550.2649.1950.2350.2344,200
Mar 18, 202449.2049.9548.8649.4449.4449,800
Mar 15, 202448.1949.3048.1948.9748.97110,800
Mar 14, 202448.7449.0547.4248.1448.1454,100
Mar 13, 202448.5349.5248.5349.2149.2128,400
Mar 12, 202449.1749.1748.3248.5248.5257,400
Mar 11, 202449.1549.3748.3249.1849.1837,200
Mar 08, 202448.7949.4948.1549.2749.2752,700
Mar 07, 202448.1849.2948.1248.7048.7040,600
Mar 06, 202447.0948.4946.9748.0348.0379,300
Mar 05, 202446.3847.3946.1546.8146.8183,500
Mar 04, 202446.8247.1646.2746.3146.3148,000
Mar 01, 202447.0747.0946.4446.7446.7438,400
Feb 29, 202447.1747.1946.4346.8646.8696,100
Feb 28, 202446.6947.1246.6947.0047.0023,000
Feb 27, 202446.8747.2146.5546.5646.5648,800
Feb 26, 202446.7946.9146.3746.8646.8637,200
Feb 23, 202446.1846.8346.1846.7946.7923,700
Feb 22, 202446.3346.5246.1646.3446.3434,800
Feb 21, 202446.1746.8545.9346.4946.4937,400
Feb 20, 202446.5146.8246.2146.3146.3132,600
Feb 16, 202447.2147.6246.5547.0147.0149,800
Feb 15, 202446.2847.5046.2847.5047.5063,600
Feb 14, 202445.6646.3345.5746.2346.2347,800
Feb 13, 202446.0046.0044.6945.1645.1667,700
Feb 12, 202446.4247.3446.4246.9446.9450,300
Feb 09, 202445.6146.5945.5846.5046.5039,400
Feb 08, 202444.9145.8444.9045.8445.8448,500
Feb 07, 202444.5145.1244.4744.9244.9248,600
Feb 06, 202444.5044.9844.5044.6844.6843,200
Feb 05, 202444.9144.9144.3544.5144.5144,500
Feb 02, 202445.4945.4944.9745.1545.1533,300
Feb 01, 202444.4645.9144.4645.8645.8667,300
Jan 31, 202445.3045.7044.3244.3344.33122,400
Jan 30, 202444.6045.1144.3745.1145.1166,900
Jan 29, 202444.5044.5843.9744.5044.5058,300
Jan 26, 202444.5944.6244.1544.5144.5156,200
Jan 25, 202444.0344.4843.9444.1944.1954,400
Jan 24, 202444.3344.3343.4443.7043.7057,700
Jan 23, 202445.3445.3443.9543.9843.9884,500
Jan 22, 202445.8845.8844.9245.0345.0375,600
Jan 22, 20240.3 Dividend
Jan 19, 202446.5246.5245.4745.7045.4054,600
Jan 18, 202446.3646.8445.9246.2245.9277,700
Jan 17, 202445.3846.6745.3846.1545.8586,800
Jan 16, 202446.0646.0645.4945.7645.4659,400
Jan 12, 202446.0546.4445.8146.2245.9256,700
Jan 11, 202445.7245.8044.9945.7045.4050,000
Jan 10, 202445.1845.6245.1245.6145.3178,500
Jan 09, 202445.0845.4944.6945.4245.1249,200
Jan 08, 202446.0546.0545.2745.3645.0667,900
Jan 05, 202446.5946.9046.0246.0445.74106,200
Jan 04, 202447.1647.1646.6646.8246.51109,200
Jan 03, 202447.2447.6246.6846.8146.5081,200
Jan 02, 202446.7447.5546.6047.2146.9087,300
Dec 29, 202347.3948.3946.7946.7946.4854,500
Dec 28, 202347.7647.9747.2647.3947.0856,800
Dec 27, 202347.8047.8847.1247.7647.4555,700
Dec 26, 202348.3948.4447.7647.8147.5067,200
Dec 22, 202347.9948.4047.6848.2147.8976,500
Dec 21, 202346.7547.6846.5447.6847.3790,900
Dec 20, 202345.6847.0045.3446.4546.15131,500
Dec 19, 202345.1245.8544.9745.8145.5180,200
Dec 18, 202344.0444.9343.7144.9044.61102,800
Dec 15, 202344.1444.3843.6943.9843.69189,300
Dec 14, 202344.0044.3043.0043.7043.41125,000
Dec 13, 202342.9644.0042.5443.7143.42140,700
Dec 12, 202343.7243.7242.6442.9542.67108,200
Dec 11, 202341.8243.7741.2543.6643.37159,000
Dec 08, 202341.8542.3340.9042.2942.01196,300
Dec 07, 202343.5143.9039.7441.8341.56533,600
Dec 06, 202347.6448.5147.1547.7447.43190,100
Dec 05, 202347.2048.4447.0347.5747.26132,200
Dec 04, 202347.0047.5546.7147.1546.8484,500
Dec 01, 202346.5247.3846.5047.0046.6978,500
Nov 30, 202346.0446.7045.8346.6446.33107,500
Nov 29, 202345.7546.1545.6445.7445.4446,100
Nov 28, 202346.7946.8845.7645.8245.5252,800
Nov 27, 202346.1846.9145.9346.8146.5073,500
Nov 24, 202346.0346.2245.8046.1845.8820,100
Nov 22, 202345.9246.1445.7645.9445.6424,800
Nov 21, 202346.2846.2845.6745.8145.5144,500
Nov 20, 202346.0046.4145.5246.2545.9598,400
Nov 17, 202345.5445.8545.3745.8445.5477,700
Nov 16, 202345.5845.5844.9145.2044.9062,200
Nov 15, 202345.4146.4645.4145.6545.35103,600
Nov 14, 202344.9045.6144.7145.3845.08136,500
Nov 13, 202344.3544.5044.0344.2143.9293,700
Nov 10, 202344.0445.5643.9944.4244.1372,900
Nov 09, 202344.2744.6843.7744.0643.7784,100
Nov 08, 202344.4944.6643.6643.8943.6058,000
Nov 07, 202344.9544.9544.1944.2443.9566,100
Nov 06, 202345.1345.6344.6344.9944.6989,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...