Home

Argan, Inc. Common Stock (AGX)

306.21
+7.88 (2.64%)
NYSE · Last Trade: Nov 1st, 12:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025307.06316.40299.46306.21408,298306.21
10/30/2025286.84298.76280.65298.33368,174298.33
10/29/2025295.24301.00291.31292.22405,407292.22
10/28/2025295.43296.79286.46292.46207,247292.46
10/27/2025300.52302.24292.52294.99228,549294.99
10/24/2025283.82300.91283.26296.55336,104296.55
10/23/2025267.57278.00267.57276.12225,752276.12
10/22/2025283.03283.03257.62267.62592,339267.12
10/21/2025286.11287.10271.00281.00438,777280.48
10/20/2025290.00300.50288.00290.27262,338289.73
10/17/2025293.39299.30278.17283.94404,528283.41
10/16/2025317.02320.00295.21296.39393,813295.84
10/15/2025307.67313.50302.98312.50433,830311.92
10/14/2025287.49301.31283.29300.72463,966300.16
10/13/2025271.40295.04271.40294.72470,194294.17
10/10/2025276.84279.69255.60256.15349,689255.67
10/09/2025280.49281.36267.51270.09339,238269.58
10/08/2025270.92282.20269.24281.67271,659281.14
10/07/2025265.99269.00259.41268.53174,337268.03
10/06/2025266.77272.48262.00263.53233,793263.04
10/03/2025273.00273.00261.00262.26260,439261.77
10/02/2025280.00283.35263.63271.34316,514270.83
10/01/2025266.99279.95264.01279.62318,882279.10
9/30/2025272.25273.18263.80270.05277,786269.55
9/29/2025272.82279.00267.14271.07347,012270.56
9/26/2025260.00266.90260.00266.73283,805266.23
9/25/2025251.62260.58240.24258.17514,542257.69
9/24/2025266.09268.91258.31260.56220,010260.07
9/23/2025269.27270.12262.00266.64280,568266.14
9/22/2025256.40269.35255.00268.34299,948267.84
9/19/2025264.14268.00258.18260.64601,852260.15
9/18/2025242.00262.00240.62259.58542,482259.10
9/17/2025238.22242.70235.60239.42220,124238.97
9/16/2025238.85241.03234.34238.22210,960237.78
9/15/2025234.07245.00233.00238.75396,839238.30
9/12/2025231.58234.14227.79230.31305,569229.88
9/11/2025228.50234.00227.02232.59349,014232.16
9/10/2025219.05235.49219.05225.82476,644225.40
9/09/2025204.00217.81202.25217.41476,877217.00
9/08/2025211.01213.18202.95203.84644,849203.46
9/05/2025212.26219.95197.00211.511,440,088211.12
9/04/2025229.32238.98228.17237.83675,636237.39
9/03/2025226.86230.06223.94227.03331,484226.61
9/02/2025220.00225.90212.72224.09375,329223.67
8/29/2025238.13239.67221.62228.22505,562227.79
8/28/2025228.01245.18227.95242.08493,509241.63
8/27/2025229.56229.98224.14226.87165,888226.45
8/26/2025226.88230.52225.00230.02243,371229.59
8/25/2025222.10228.66220.90226.88196,689226.46
8/22/2025219.81227.74218.31222.16259,012221.75
8/21/2025216.19219.22215.18218.29142,792217.88
8/20/2025212.35215.95203.55215.89294,597215.49
8/19/2025223.29224.08211.45213.76245,238213.36
8/18/2025221.00225.88220.00225.32141,832224.90
8/15/2025225.24225.24215.88223.99320,436223.57
8/14/2025229.00230.92223.14224.54166,718224.12
8/13/2025240.23244.12220.51229.52383,143229.09
8/12/2025232.16239.75228.93239.05242,080238.60
8/11/2025237.09237.09224.25228.08289,184227.65
8/08/2025237.00240.92234.04239.02237,941238.57
8/07/2025231.91238.88229.12235.00308,513234.56
8/06/2025229.56231.60220.25229.90311,268229.47
8/05/2025224.00233.30223.51233.13347,722232.69
8/04/2025231.80233.96218.08223.41501,509222.99
8/01/2025236.50236.50215.69225.27869,448224.85