Argan, Inc. Common Stock (AGX)

347.11
-8.40 (-2.36%)
NYSE · Last Trade: Feb 1st, 9:18 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/2025316.37329.00316.37325.59420,076325.18
12/18/2025300.51317.44300.37313.90284,297313.50
12/17/2025320.00329.59290.10296.56461,659296.19
12/16/2025316.30326.63312.48320.10245,592319.70
12/15/2025325.61325.61314.70317.58282,126317.18
12/12/2025328.00331.55307.64319.91479,397319.51
12/11/2025325.63341.00318.00330.60395,398330.18
12/10/2025328.03338.00322.50325.77558,777325.36
12/09/2025321.44334.25319.26332.87428,025332.45
12/08/2025314.91326.75305.31319.31421,534318.91
12/05/2025296.81316.73276.28313.701,340,937313.31
12/04/2025348.74368.20347.67356.39619,276355.94
12/03/2025355.98359.05343.01351.09419,929350.65
12/02/2025365.76373.17355.17357.48349,030357.03
12/01/2025370.66374.30356.39363.73478,792363.27
11/28/2025384.99396.54380.91395.20127,647394.70
11/26/2025375.15388.61363.35380.62434,843380.14
11/25/2025367.47374.69360.00373.29208,373372.82
11/24/2025342.31384.35342.31371.95494,489371.48
11/21/2025345.00353.58322.22335.33474,894334.91
11/20/2025373.38399.30350.71353.30629,465352.86
11/19/2025351.10366.46347.50358.72331,766358.27
11/18/2025341.00353.45338.57344.36324,352343.93
11/17/2025351.86364.59341.30346.35237,509345.91
11/14/2025323.89355.42318.50351.64353,882351.20
11/13/2025360.19364.73332.51335.10493,551334.68
11/12/2025354.00365.09336.89364.78374,503364.32
11/11/2025333.32349.22330.00347.88277,257347.44
11/10/2025327.50340.23325.00335.96348,031335.54
11/07/2025305.00318.51290.04311.58365,409311.19
11/06/2025324.00324.00309.01311.38192,729310.99
11/05/2025303.38331.01303.38324.93323,349324.52
11/04/2025303.88307.23290.00303.20181,207302.82
11/03/2025308.80311.35302.00310.41220,946310.02