Home

Argan, Inc. Common Stock (AGX)

230.22
-14.76 (-6.03%)
NYSE · Last Trade: Aug 1st, 11:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025242.77253.79240.10244.98599,058244.98
7/30/2025240.00243.34232.93240.50446,260240.50
7/29/2025241.50246.44233.52238.15598,763238.15
7/28/2025238.00239.03230.09236.89443,374236.89
7/25/2025228.25239.89226.61235.91528,457235.91
7/24/2025217.40225.52215.48224.37329,574224.37
7/23/2025207.76221.60206.30216.20538,828216.20
7/22/2025205.00208.24196.90205.66386,296205.28
7/21/2025206.63211.61203.00207.07387,263206.69
7/18/2025204.51213.11204.51206.63592,998206.25
7/17/2025212.79214.18201.11203.84724,560203.47
7/16/2025226.64228.04213.06213.25501,237212.86
7/15/2025222.19226.70217.73222.20503,237221.79
7/14/2025212.19221.69212.14220.73430,775220.33
7/11/2025208.00217.76207.46212.25461,648211.86
7/10/2025207.17209.68198.10208.46321,818208.08
7/09/2025206.15208.27201.12206.63264,942206.25
7/08/2025209.62209.75199.20202.53302,813202.16
7/07/2025210.00214.00207.80209.50266,340209.12
7/03/2025206.56213.61206.56211.09192,314210.71
7/02/2025201.46206.78200.66206.15361,934205.77
7/01/2025216.14217.48200.00203.78541,977203.41
6/30/2025221.63223.50214.53220.48453,334220.08
6/27/2025215.26222.66211.66219.74628,541219.34
6/26/2025212.25216.35207.51215.68388,081215.29
6/25/2025217.00217.79207.11209.05299,298208.67
6/24/2025212.95215.71209.53214.63403,157214.24
6/23/2025203.00209.34200.00208.55323,070208.17
6/20/2025206.25206.98193.82203.36877,520202.99
6/18/2025213.00214.00206.04206.22384,209205.84
6/17/2025217.18219.07209.11212.82393,645212.43
6/16/2025223.07228.75217.91218.59459,167218.19
6/13/2025218.06219.00210.08218.17381,831217.77
6/12/2025221.73225.03218.00222.12406,665221.72
6/11/2025212.60224.36207.27224.31713,947223.90
6/10/2025217.85218.50203.49209.45778,784209.07
6/09/2025243.48245.91216.21217.971,040,734217.57
6/06/2025238.23246.60233.27243.11583,386242.67
6/05/2025229.83243.52220.77235.251,031,572234.82
6/04/2025218.27219.99215.00217.80543,976217.40
6/03/2025211.00219.00209.19218.72492,759218.32
6/02/2025209.13211.26202.00209.96410,407209.58
5/30/2025205.00211.76201.32210.30467,144209.92
5/29/2025211.80212.50205.00207.01413,514206.63
5/28/2025209.59214.75206.50209.69455,781209.31
5/27/2025206.08211.06202.86210.52469,477210.14
5/23/2025193.40205.57193.26203.26369,185202.89
5/22/2025191.46199.00184.35196.97415,554196.61
5/21/2025188.47197.63188.47193.13501,368192.78
5/20/2025189.00191.00187.42189.70267,818189.35
5/19/2025185.04188.99183.36188.98282,265188.63
5/16/2025183.75188.99180.63188.50432,621188.16
5/15/2025176.97187.38176.97183.32343,738182.99
5/14/2025178.01181.10177.01179.14350,205178.81
5/13/2025171.59179.16171.59175.52274,928175.20
5/12/2025179.00179.00169.79170.61292,505170.30
5/09/2025173.39174.12168.26170.28226,319169.97
5/08/2025172.73176.00166.00171.11311,652170.80
5/07/2025166.79169.32164.00167.90335,746167.59
5/06/2025163.09171.51162.10169.47329,774169.16
5/05/2025158.99167.00157.88165.38265,703165.08
5/02/2025161.37168.66160.27163.77397,381163.47
5/01/2025157.79162.93155.65158.80376,229158.51