Argan, Inc. Common Stock (AGX)

570.43
-9.44 (-1.63%)
NYSE· Last Trade: Aug 1st, 9:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026594.79604.57567.61570.43322,754570.43
7/30/2026522.00583.67522.00579.87630,730579.87
7/29/2026522.34523.38488.50492.35299,609492.35
7/28/2026520.82527.46483.01522.70399,705522.70
7/27/2026568.65574.16523.49542.52303,658542.52
7/24/2026595.28608.75564.59568.92216,962568.92
7/23/2026604.02619.65590.62602.30384,897602.30
7/22/2026600.70616.02586.25610.35301,423609.85
7/21/2026625.26635.76600.38605.52268,184605.02
7/20/2026566.00605.44559.53602.18475,681601.69
7/17/2026528.67551.26508.77551.26729,236550.81
7/16/2026597.91597.90538.01547.51417,074547.06
7/15/2026616.88626.00587.09609.24234,747608.74
7/14/2026618.27630.00610.31620.74207,600620.23
7/13/2026615.40621.03588.39599.74307,150599.25
7/10/2026679.20681.04630.01630.32308,924629.80
7/09/2026687.02705.85678.64687.49181,672686.93
7/08/2026651.29674.99645.50665.46212,194664.91
7/07/2026704.71704.71631.09663.18404,234662.64
7/06/2026723.62764.43718.23725.23263,732724.64
7/02/2026762.13764.76692.05706.15293,539705.57
7/01/2026781.19781.19751.00764.56263,358763.93
6/30/2026783.85805.75783.49798.55260,504797.90
6/29/2026772.67798.00746.25791.56426,769790.91
6/26/2026736.57768.52708.84765.46807,726764.83
6/25/2026746.00780.53735.00753.07236,567752.45
6/24/2026729.42752.00712.00732.24299,645731.64
6/23/2026745.63746.34715.30736.77438,075736.17
6/22/2026749.00791.38743.65790.00395,929789.35
6/18/2026731.95746.51707.87738.85523,010738.25
6/17/2026695.56738.10695.56719.52318,051718.93
6/16/2026693.45729.70688.00690.39382,358689.82
6/15/2026657.61694.99647.99688.87323,711688.31
6/12/2026625.34651.90614.50641.68314,656641.15
6/11/2026602.80627.14600.45623.66263,461623.15
6/10/2026609.74623.28578.25588.90306,684588.42
6/09/2026632.97639.97576.37613.93383,567613.43
6/08/2026699.25701.00601.20619.98694,204619.47
6/05/2026697.68779.00660.26694.721,078,987694.15
6/04/2026667.54699.71657.95689.43377,825688.87
6/03/2026662.53693.01652.29686.37312,382685.81
6/02/2026644.60670.60644.60663.14236,012662.60
6/01/2026654.39664.05636.42646.89245,105646.36
5/29/2026679.45679.45635.01667.02295,150666.47
5/28/2026668.28680.22647.00677.45275,514676.89
5/27/2026676.12686.62660.00673.51284,367672.96
5/26/2026671.51688.94666.10670.66271,832670.11
5/22/2026650.73661.91632.00656.35252,891655.81
5/21/2026637.04650.50630.98644.64210,975644.11
5/20/2026651.99654.99627.14630.50300,667629.98
5/19/2026651.79658.28615.00639.58342,405639.06
5/18/2026711.48713.74653.58664.76317,454664.22
5/15/2026712.60727.85690.00722.31279,499721.72
5/14/2026722.87748.50716.50740.91250,680740.30
5/13/2026690.33729.33667.32719.92279,869719.33
5/12/2026670.00685.00647.78681.01265,971680.45
5/11/2026681.63690.09670.00683.52381,270682.96
5/08/2026700.35717.02680.07680.26251,479679.70
5/07/2026724.95728.54687.88690.00333,027689.43
5/06/2026713.50737.16693.41727.54329,702726.94
5/05/2026715.89742.30711.89720.00294,672719.41
5/04/2026713.43715.98690.27697.15199,826696.58