UK Markets closed

Argan, Inc. (AGX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.66+0.02 (+0.05%)
At close: 4:00PM EDT
43.66 -0.08 (-0.18%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202143.7943.9343.1143.6643.6650,741
25 Oct 202144.3144.3943.5543.6443.6462,900
22 Oct 202144.3544.9444.0144.3044.3084,200
21 Oct 202144.6544.7043.9644.3444.3429,600
20 Oct 202144.1344.8043.5844.6644.6632,200
20 Oct 20210.25 Dividend
19 Oct 202144.3844.6443.9944.5544.3046,000
18 Oct 202144.3644.7944.0544.3244.0739,200
15 Oct 202144.6744.6743.8244.3644.11186,300
14 Oct 202143.9044.3643.9044.0043.7542,500
13 Oct 202143.8944.2043.6243.7043.4549,100
12 Oct 202143.6244.0743.5544.0643.8158,400
11 Oct 202143.7844.2443.3943.6843.4357,800
08 Oct 202144.0444.2743.5043.8243.5756,900
07 Oct 202144.3044.5043.9044.2143.9640,300
06 Oct 202143.8544.1043.4343.9243.6733,100
05 Oct 202144.1144.9243.6544.2944.0451,000
04 Oct 202144.4044.7643.7344.0643.8189,800
01 Oct 202143.8644.9743.0044.6244.3750,200
30 Sept 202144.1944.4443.5543.6743.4267,500
29 Sept 202144.1644.3843.8344.2844.0336,100
28 Sept 202144.5644.5644.0044.1343.8842,700
27 Sept 202144.1145.3144.1144.7744.5227,400
24 Sept 202144.0744.4243.6544.1043.8540,800
23 Sept 202143.9244.6043.5943.9643.7139,800
22 Sept 202144.0044.7643.3543.5843.3467,500
21 Sept 202144.2944.8543.2643.9043.6562,300
20 Sept 202143.4144.1943.0044.0643.8163,400
17 Sept 202143.3444.2842.8243.9343.68188,500
16 Sept 202143.6843.9143.0143.5943.3551,200
15 Sept 202143.0143.9442.9143.6743.4265,300
14 Sept 202144.4444.8242.9743.2643.0264,800
13 Sept 202144.9545.4944.2644.3444.0956,900
10 Sept 202147.3447.3444.6944.8844.63102,100
09 Sept 202148.5648.5646.3546.5846.3254,600
08 Sept 202148.1049.6047.1748.9548.6886,800
07 Sept 202147.3048.0446.8847.1846.9238,000
03 Sept 202147.1947.6646.7147.0846.8248,300
02 Sept 202146.7147.3746.2647.0346.7760,300
01 Sept 202146.3047.2245.6546.4246.1681,700
31 Aug 202145.3546.3045.0446.3046.0492,700
30 Aug 202145.8146.2344.9545.3945.1455,100
27 Aug 202144.9045.7044.6645.4745.2149,200
26 Aug 202145.0445.1644.5644.9344.6837,200
25 Aug 202145.1645.3544.7745.0744.8247,500
24 Aug 202145.7745.7744.8944.9844.7328,200
23 Aug 202144.7245.6644.5645.3845.1351,300
20 Aug 202144.7345.1344.3144.6344.3890,000
19 Aug 202144.4244.9944.0544.8544.6030,600
18 Aug 202145.1545.5644.3244.6744.4219,800
17 Aug 202145.1345.4444.1545.3045.0525,500
16 Aug 202145.3045.7244.7645.0944.8430,600
13 Aug 202146.4046.4045.2145.3945.1427,400
12 Aug 202145.9446.3445.7446.3146.0535,700
11 Aug 202145.7146.0045.0745.9645.7035,200
10 Aug 202144.3945.7544.3945.7445.4835,600
09 Aug 202144.7744.7744.3144.5244.2763,500
06 Aug 202145.0945.5044.6044.7744.5243,900
05 Aug 202144.4045.3344.4044.7644.5149,800
04 Aug 202144.8045.0444.0444.1343.8833,900
03 Aug 202144.6745.3044.5145.2945.0443,300
02 Aug 202145.0546.4844.6444.7444.4948,300
30 Jul 202145.1345.4244.7244.9544.7039,800
29 Jul 202144.8245.3844.7545.0044.7548,500
28 Jul 202144.2744.9043.7244.5844.3345,100
27 Jul 202143.5544.3743.4843.9843.7343,600
26 Jul 202144.2244.5043.7743.9543.7043,000
23 Jul 202144.2144.3043.8143.9943.7424,000
22 Jul 202144.7044.8543.9244.0143.7632,300
21 Jul 202145.0745.8144.4744.6944.4447,700
21 Jul 20210.25 Dividend
20 Jul 202144.7546.0744.5345.1544.6580,300
19 Jul 202145.4645.7644.5044.6644.1691,000
16 Jul 202147.0447.0546.0046.2645.75199,600
15 Jul 202146.1147.1745.8746.5446.02133,300
14 Jul 202145.7247.4845.7246.4045.8899,500
13 Jul 202146.0746.3645.3645.3944.8947,900
12 Jul 202145.8846.5645.7146.4445.9245,700
09 Jul 202146.1846.5146.0846.1545.6436,200
08 Jul 202146.0647.1345.5145.6645.1540,900
07 Jul 202146.2847.2946.2846.8746.3534,100
06 Jul 202147.6847.6845.9146.4245.9045,800
02 Jul 202147.8048.1247.4047.4746.9464,500
01 Jul 202148.1148.2347.4447.5847.0546,500
30 Jun 202147.2148.0147.2047.7947.2640,900
29 Jun 202147.7348.0747.2747.3246.7943,600
28 Jun 202147.9248.2547.3547.6847.1547,600
25 Jun 202148.0648.5947.8947.9247.39164,600
24 Jun 202147.1448.2447.0048.0547.52115,100
23 Jun 202146.0547.4046.0546.7346.2176,200
22 Jun 202146.0946.2945.5046.2445.7350,800
21 Jun 202146.8147.0146.1146.1645.6564,000
18 Jun 202146.7747.0745.7645.9645.4598,700
17 Jun 202147.7348.0547.0747.2346.7069,700
16 Jun 202147.7748.0347.5147.7047.1764,300
15 Jun 202148.1148.4147.8047.9247.3941,300
14 Jun 202148.1548.3347.8748.0747.5439,900
11 Jun 202148.7149.2547.6648.0047.4794,400
10 Jun 202149.4650.2348.4748.5047.9697,800
09 Jun 202153.0353.5449.0749.1948.64196,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...