UK markets open in 22 minutes

Argo Group U.S., Inc. (ARGD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.26+0.19 (+0.88%)
At close: 03:55PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202421.9722.4021.9722.2622.262,000
17 May 202421.9322.2221.9322.0722.071,900
16 May 202422.0222.0221.9022.0022.002,300
15 May 202422.0522.3221.9922.1022.1015,600
14 May 202421.9822.1321.8222.0422.045,400
13 May 202421.8021.9721.8021.9321.933,100
10 May 202421.7121.8521.7121.8421.841,500
09 May 202421.7821.9621.7621.8921.896,200
08 May 202422.1222.1221.7521.8321.837,100
07 May 202422.2422.4522.0022.1022.103,300
06 May 202422.0422.1621.9622.0722.073,600
03 May 202421.9622.3221.9522.1422.143,800
02 May 202421.7122.0221.6621.8221.822,500
01 May 202421.3721.7821.1921.6121.616,000
30 Apr 202421.7722.0921.1821.4421.4411,100
29 Apr 202421.7421.9421.7421.9321.932,500
26 Apr 202421.7421.8421.6521.6521.654,600
25 Apr 202421.7721.7721.6921.7421.741,600
24 Apr 202421.8122.0621.8122.0322.034,600
23 Apr 202422.0822.4821.8222.3022.307,500
22 Apr 202422.1022.1021.9022.0022.005,800
19 Apr 202422.1022.1022.0822.0822.08900
18 Apr 202422.0022.1022.0022.0322.034,700
17 Apr 202422.1822.2421.9122.1022.106,500
16 Apr 202422.0222.1421.5922.1022.1010,500
15 Apr 202422.1122.2221.4822.0822.0813,700
12 Apr 202422.2622.3322.1822.1822.183,000
11 Apr 202422.0022.3222.0022.1322.137,500
10 Apr 202422.3222.3222.0622.2622.2610,500
09 Apr 202422.2722.7922.2722.3222.329,100
08 Apr 202422.4022.5022.2622.3922.3924,300
05 Apr 202422.8122.9122.2622.5522.5520,100
04 Apr 202422.7022.9722.6022.6522.655,300
03 Apr 202422.7122.7122.7022.7022.70400
02 Apr 202422.6522.8722.6522.6822.683,700
01 Apr 202422.6722.9022.6522.7522.7511,000
28 Mar 202422.9822.9822.6522.7022.704,600
27 Mar 202423.0423.2522.8022.8822.885,700
26 Mar 202422.9522.9922.8022.8622.861,700
25 Mar 202423.0023.2522.9622.9722.976,700
22 Mar 202423.2823.2923.2723.2923.291,700
21 Mar 202423.3923.3923.2023.3223.3212,300
20 Mar 202423.0223.4223.0223.4023.4044,600
19 Mar 202422.9523.1022.9523.1023.102,600
18 Mar 202422.9123.0022.9122.9722.972,800
15 Mar 202423.0023.0022.8822.9722.972,700
14 Mar 202422.8222.9922.8122.8322.833,800
13 Mar 202423.0823.0823.0023.0523.052,200
12 Mar 202423.0323.0422.7622.9922.994,800
11 Mar 202423.0023.0522.9822.9822.981,400
08 Mar 202423.1523.1723.1223.1323.139,400
07 Mar 202423.1023.1223.0623.1223.122,500
06 Mar 202423.0023.1523.0023.0823.086,400
05 Mar 202423.0723.1523.0223.1023.106,700
04 Mar 202423.0523.0522.9322.9622.964,200
01 Mar 202423.0723.0722.9322.9322.931,300
29 Feb 202422.9123.1522.8523.1523.1518,600
29 Feb 20240.406 Dividend
28 Feb 202423.2123.2923.1823.1822.776,800
27 Feb 202423.3723.3923.1623.3522.9418,000
26 Feb 202423.2623.4023.1623.3522.9410,000
23 Feb 202423.3823.3823.1923.3722.969,700
22 Feb 202423.4123.4123.0723.3722.961,300
21 Feb 202423.2323.3823.1723.3222.918,500
20 Feb 202423.1823.1823.0523.0522.652,600
16 Feb 202423.3023.3323.3023.3322.922,000
15 Feb 202422.6123.3222.6123.3222.9118,200
14 Feb 202422.9622.9622.9022.9022.50800
13 Feb 202423.2123.2122.6623.0122.6117,600
12 Feb 202423.0523.2123.0423.0822.685,300
09 Feb 202423.0023.1623.0023.1422.735,100
08 Feb 202422.9823.0122.9022.9922.596,200
07 Feb 202422.9623.1922.8823.0322.639,700
06 Feb 202422.9823.0622.8923.0622.667,900
05 Feb 202422.7922.9022.6322.8822.484,800
02 Feb 202422.9222.9522.9222.9522.551,500
01 Feb 202422.7523.0322.5122.9622.5629,100
31 Jan 202423.3123.3122.2922.4322.0443,000
30 Jan 202423.2923.3323.2523.3022.893,000
29 Jan 202423.3523.4923.2623.2722.8615,200
26 Jan 202423.1323.3523.0023.3522.943,700
25 Jan 202423.1623.4023.1623.4022.9911,000
24 Jan 202422.9223.2622.8323.1722.764,700
23 Jan 202422.9522.9622.9522.9522.551,700
22 Jan 202422.8223.1722.7022.9422.5411,900
19 Jan 202422.8222.8222.8222.8222.42400
18 Jan 202422.9322.9322.7422.8222.425,100
17 Jan 202422.9922.9922.5522.9722.5711,200
16 Jan 202423.0023.1822.9922.9922.592,900
12 Jan 202423.1923.2222.9923.1422.739,700
11 Jan 202423.1323.2323.0323.2122.805,200
10 Jan 202423.0723.2623.0023.1522.7410,100
09 Jan 202423.0823.2423.0823.1722.761,900
08 Jan 202423.0323.2223.0323.1022.701,300
05 Jan 202423.0523.1923.0123.0122.615,000
04 Jan 202423.0123.0523.0023.0522.651,500
03 Jan 202423.0023.2422.9523.0522.6513,700
02 Jan 202423.0823.2022.8023.0422.6428,100
29 Dec 202323.8024.2422.8023.0722.67131,800
28 Dec 202323.4324.0623.4323.8023.3812,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...