Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argan, Inc. Common Stock (NY:AGX)

209.69 -0.83 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2025 209.59 214.75 206.50 209.69 455,756 -0.83(-0.39%)
May 27, 2025 206.08 211.06 202.86 210.52 469,477 +7.26(+3.57%)
May 23, 2025 193.40 205.57 193.26 203.26 369,185 +6.29(+3.19%)
May 22, 2025 191.46 199.00 184.35 196.97 415,554 +3.84(+1.99%)
May 21, 2025 188.47 197.63 188.47 193.13 501,368 +3.43(+1.81%)
May 20, 2025 189.00 191.00 187.42 189.70 267,818 +0.72(+0.38%)
May 19, 2025 185.04 188.99 183.36 188.98 282,265 +0.48(+0.25%)
May 16, 2025 183.75 188.99 180.63 188.50 432,621 +5.18(+2.83%)
May 15, 2025 176.97 187.38 176.97 183.32 343,738 +4.18(+2.33%)
May 14, 2025 178.01 181.10 177.01 179.14 350,205 +3.62(+2.06%)
May 13, 2025 171.59 179.16 171.59 175.52 274,928 +4.91(+2.88%)
May 12, 2025 179.00 179.00 169.79 170.61 292,505 +0.33(+0.19%)
May 09, 2025 173.39 174.12 168.26 170.28 226,319 -0.83(-0.49%)
May 08, 2025 172.73 176.00 166.00 171.11 311,652 +3.21(+1.91%)
May 07, 2025 166.79 169.32 164.00 167.90 335,746 -1.57(-0.93%)
May 06, 2025 163.09 171.51 162.10 169.47 329,774 +4.09(+2.47%)
May 05, 2025 158.99 167.00 157.88 165.38 265,703 +1.61(+0.98%)
May 02, 2025 161.37 168.66 160.27 163.77 397,381 +4.97(+3.13%)
May 01, 2025 157.79 162.93 155.65 158.80 376,229 +5.67(+3.70%)
Apr 30, 2025 148.51 154.09 142.97 153.13 288,441 -0.28(-0.18%)
Apr 29, 2025 151.14 153.52 148.14 153.41 156,653 +1.53(+1.01%)
Apr 28, 2025 150.42 153.98 148.25 151.88 287,835 +0.32(+0.21%)
Apr 25, 2025 148.26 151.75 146.75 151.56 243,213 +2.90(+1.95%)
Apr 24, 2025 141.50 149.18 141.25 148.66 211,120 +7.30(+5.16%)
Apr 23, 2025 140.78 148.00 139.98 141.36 360,445 +7.35(+5.48%)
Apr 22, 2025 132.03 136.12 130.35 134.01 280,995 +4.47(+3.45%)
Apr 21, 2025 144.62 145.55 125.71 129.53 609,744 -16.04(-11.02%)
Apr 17, 2025 147.14 148.56 143.72 145.58 688,883 -2.71(-1.83%)
Apr 16, 2025 143.58 149.45 143.47 148.29 439,922 +2.84(+1.95%)
Apr 15, 2025 147.37 150.25 143.42 145.45 301,816 -1.73(-1.18%)
Apr 14, 2025 151.88 153.66 144.58 147.18 429,252 -0.56(-0.38%)
Apr 11, 2025 139.31 148.78 137.00 147.74 423,085 +10.14(+7.37%)
Apr 10, 2025 135.04 141.59 133.27 137.60 437,732 -3.97(-2.80%)
Apr 09, 2025 126.90 148.57 126.69 141.57 776,654 +14.46(+11.37%)
Apr 08, 2025 130.84 135.70 123.96 127.11 531,306 +3.24(+2.62%)
Apr 07, 2025 114.96 133.91 113.50 123.87 646,109 +4.14(+3.46%)
Apr 04, 2025 119.11 120.66 110.84 119.73 487,670 -8.64(-6.73%)
Apr 03, 2025 126.87 132.77 124.79 128.38 402,588 -9.24(-6.72%)
Apr 02, 2025 130.57 140.97 128.90 137.62 315,640 +3.58(+2.67%)
Apr 01, 2025 131.38 135.73 126.68 134.04 428,314 +3.25(+2.49%)
Mar 31, 2025 130.73 131.62 123.07 130.79 737,730 -6.93(-5.03%)
Mar 28, 2025 137.70 150.41 134.61 137.72 1,403,757 +22.82(+19.86%)
Mar 27, 2025 117.67 119.22 113.59 114.90 433,276 -4.28(-3.59%)
Mar 26, 2025 126.47 126.47 117.70 119.17 347,811 -7.60(-5.99%)
Mar 25, 2025 128.47 128.98 124.70 126.77 377,594 -2.10(-1.63%)
Mar 24, 2025 123.56 128.99 123.54 128.88 274,738 +8.63(+7.17%)
Mar 21, 2025 117.47 120.76 116.66 120.25 361,342 +0.01(+0.01%)
Mar 20, 2025 119.05 122.20 119.05 120.24 210,207 -1.26(-1.03%)
Mar 19, 2025 117.69 122.95 116.71 121.50 255,696 +4.35(+3.71%)
Mar 18, 2025 118.66 118.72 114.68 117.15 200,826 -3.53(-2.93%)
Mar 17, 2025 118.62 122.34 118.62 120.68 203,222 +1.03(+0.86%)
Mar 14, 2025 116.16 120.71 114.90 119.65 228,410 +6.48(+5.73%)
Mar 13, 2025 114.51 114.99 109.91 113.17 246,828 -1.34(-1.17%)
Mar 12, 2025 116.62 117.49 112.92 114.51 276,980 +4.01(+3.63%)
Mar 11, 2025 103.98 112.88 103.40 110.50 378,086 +6.75(+6.51%)
Mar 10, 2025 108.67 109.68 100.73 103.75 604,713 -9.72(-8.57%)
Mar 07, 2025 116.23 116.96 106.73 113.47 475,565 -2.47(-2.13%)
Mar 06, 2025 120.54 120.54 114.37 115.94 275,096 -9.25(-7.39%)
Mar 05, 2025 121.24 126.23 117.50 125.20 258,310 +4.82(+4.00%)
Mar 04, 2025 116.52 123.69 112.59 120.38 492,958 -0.88(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.