Argan, Inc. AGX
NYSE · Vereinigte Staaten · Industriedienstleistungen
$376,14-1,81 (-0,48 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $376,85 | -0,29 % | $377,64 | $383,01 | $370,39 | 180,47K |
| 2026-09-30 | $377,95 | -0,12 % | $379,75 | $384,29 | $370,92 | 358,20K |
| 2026-09-29 | $378,39 | +6,53 % | $368,00 | $386,40 | $364,51 | 423,40K |
| 2026-09-28 | $355,21 | -2,49 % | $360,00 | $366,21 | $354,78 | 284,50K |
| 2026-09-25 | $364,29 | +0,89 % | $363,40 | $366,84 | $361,01 | 222,30K |
| 2026-09-24 | $361,06 | -3,56 % | $367,09 | $374,88 | $360,99 | 423,60K |
| 2026-09-23 | $374,40 | +0,85 % | $370,20 | $378,76 | $362,47 | 251,70K |
| 2026-09-22 | $371,25 | -2,33 % | $383,63 | $385,00 | $369,90 | 431,80K |
| 2026-09-21 | $380,12 | -2,50 % | $396,18 | $396,18 | $378,63 | 872,40K |
| 2026-09-18 | $389,85 | +1,79 % | $387,50 | $390,00 | $382,53 | 595,70K |
| 2026-09-17 | $383,00 | -2,72 % | $406,81 | $413,13 | $377,15 | 666,60K |
| 2026-09-16 | $393,72 | +1,28 % | $396,69 | $402,01 | $390,34 | 370,30K |
| 2026-09-15 | $388,74 | -0,97 % | $397,92 | $400,71 | $385,04 | 398,20K |
| 2026-09-14 | $392,56 | -5,12 % | $389,10 | $398,69 | $382,37 | 418,00K |
| 2026-09-11 | $413,74 | +4,39 % | $401,05 | $416,55 | $401,05 | 245,70K |
| 2026-09-10 | $396,33 | -1,44 % | $401,73 | $411,83 | $394,69 | 479,50K |
| 2026-09-09 | $402,13 | -7,93 % | $427,94 | $440,00 | $399,25 | 569,70K |
| 2026-09-08 | $436,78 | +4,50 % | $416,00 | $444,53 | $416,00 | 468,80K |
| 2026-09-04 | $417,99 | +1,51 % | $419,50 | $429,59 | $412,79 | 292,00K |
| 2026-09-03 | $411,77 | +0,33 % | $427,27 | $433,98 | $400,60 | 738,70K |
| 2026-09-02 | $410,40 | +1,40 % | $405,43 | $415,30 | $401,07 | 553,80K |
| 2026-09-01 | $404,75 | -4,76 % | $422,36 | $426,24 | $401,51 | 503,00K |
| 2026-08-31 | $424,99 | +1,74 % | $421,29 | $427,45 | $418,75 | 345,90K |
| 2026-08-28 | $417,74 | -9,18 % | $452,30 | $456,00 | $417,74 | 409,80K |
| 2026-08-27 | $459,96 | +1,06 % | $467,53 | $470,00 | $449,09 | 219,30K |
| 2026-08-26 | $455,15 | +1,04 % | $449,43 | $461,00 | $442,37 | 291,30K |
| 2026-08-25 | $450,46 | -3,95 % | $478,01 | $479,79 | $446,52 | 255,80K |
| 2026-08-24 | $468,98 | -6,51 % | $496,32 | $499,60 | $460,47 | 428,10K |
| 2026-08-21 | $501,63 | -2,89 % | $521,28 | $523,00 | $499,61 | 261,70K |
| 2026-08-20 | $516,58 | -2,16 % | $524,00 | $529,24 | $502,00 | 236,00K |
| 2026-08-19 | $528,01 | -4,52 % | $554,00 | $557,20 | $513,58 | 451,70K |
| 2026-08-18 | $553,03 | -6,15 % | $568,56 | $575,49 | $549,29 | 376,30K |
| 2026-08-17 | $589,27 | +1,91 % | $587,37 | $597,99 | $582,18 | 297,20K |
| 2026-08-14 | $578,22 | +3,46 % | $557,12 | $583,00 | $554,07 | 246,70K |
| 2026-08-13 | $558,89 | -2,31 % | $569,10 | $582,93 | $558,50 | 285,00K |
| 2026-08-12 | $572,10 | -1,11 % | $602,32 | $608,67 | $572,10 | 268,20K |
| 2026-08-11 | $578,51 | -0,47 % | $588,63 | $603,45 | $578,23 | 258,30K |
| 2026-08-10 | $581,26 | -2,69 % | $603,73 | $607,44 | $577,46 | 256,90K |
| 2026-08-07 | $597,33 | +1,09 % | $607,00 | $609,97 | $581,79 | 137,50K |
| 2026-08-06 | $590,87 | -1,82 % | $589,94 | $616,72 | $588,20 | 154,90K |
| 2026-08-05 | $601,82 | -2,57 % | $620,80 | $632,55 | $601,79 | 195,80K |
| 2026-08-04 | $617,68 | +4,22 % | $602,85 | $626,47 | $596,64 | 237,30K |
| 2026-08-03 | $592,66 | +3,90 % | $572,46 | $604,61 | $536,23 | 194,90K |
| 2026-07-31 | $570,43 | -1,63 % | $594,79 | $604,57 | $567,61 | 322,60K |
| 2026-07-30 | $579,87 | +17,78 % | $522,00 | $583,67 | $522,00 | 630,70K |
| 2026-07-29 | $492,35 | -5,81 % | $522,34 | $523,38 | $488,50 | 299,60K |
| 2026-07-28 | $522,70 | -3,65 % | $520,82 | $527,46 | $483,01 | 399,70K |
| 2026-07-27 | $542,52 | -4,64 % | $568,65 | $574,16 | $523,49 | 303,60K |
| 2026-07-24 | $568,92 | -5,54 % | $595,28 | $608,75 | $564,59 | 216,80K |
| 2026-07-23 | $602,30 | -1,32 % | $604,02 | $619,65 | $590,62 | 384,90K |
| 2026-07-22 | $610,35 | +0,80 % | $600,70 | $616,02 | $586,25 | 301,40K |
| 2026-07-21 | $605,52 | +0,55 % | $625,26 | $635,76 | $600,38 | 267,90K |
| 2026-07-20 | $602,18 | +9,24 % | $566,00 | $605,44 | $559,53 | 475,70K |
| 2026-07-17 | $551,26 | +0,68 % | $528,67 | $551,26 | $508,77 | 729,00K |
| 2026-07-16 | $547,51 | -10,13 % | $597,91 | $597,91 | $538,01 | 416,70K |
| 2026-07-15 | $609,24 | -1,85 % | $616,88 | $626,00 | $587,09 | 234,60K |
| 2026-07-14 | $620,74 | +3,50 % | $618,27 | $630,00 | $610,31 | 207,60K |
| 2026-07-13 | $599,74 | -4,85 % | $615,40 | $621,03 | $588,39 | 307,10K |
| 2026-07-10 | $630,32 | -8,32 % | $679,20 | $681,04 | $630,01 | 308,90K |
| 2026-07-09 | $687,49 | +3,31 % | $687,02 | $705,85 | $678,64 | 181,70K |
| 2026-07-08 | $665,46 | +0,34 % | $651,29 | $674,99 | $645,50 | 212,10K |
| 2026-07-07 | $663,18 | -8,56 % | $704,71 | $704,71 | $631,09 | 404,00K |
| 2026-07-06 | $725,23 | +2,70 % | $723,62 | $764,43 | $718,23 | 263,70K |
| 2026-07-02 | $706,15 | -7,64 % | $762,13 | $764,76 | $692,06 | 293,30K |
| 2026-07-01 | $764,56 | -4,26 % | $781,19 | $781,19 | $751,00 | 263,30K |
| 2026-06-30 | $798,55 | +0,88 % | $783,85 | $805,75 | $783,49 | 260,50K |
| 2026-06-29 | $791,56 | +3,41 % | $772,67 | $798,00 | $746,25 | 426,60K |
| 2026-06-26 | $765,46 | +1,65 % | $736,57 | $768,52 | $708,84 | 807,70K |
| 2026-06-25 | $753,07 | +2,84 % | $746,00 | $780,53 | $735,00 | 236,50K |
| 2026-06-24 | $732,24 | -0,61 % | $729,42 | $752,00 | $712,00 | 299,70K |
| 2026-06-23 | $736,77 | -6,74 % | $745,63 | $746,34 | $715,30 | 438,10K |
| 2026-06-22 | $790,00 | +6,92 % | $749,00 | $791,38 | $743,65 | 395,90K |
| 2026-06-18 | $738,85 | +2,69 % | $731,95 | $746,51 | $707,86 | 522,90K |
| 2026-06-17 | $719,52 | +4,22 % | $695,56 | $738,10 | $695,56 | 317,80K |
| 2026-06-16 | $690,39 | +0,22 % | $693,45 | $729,70 | $688,00 | 382,30K |
| 2026-06-15 | $688,87 | +7,35 % | $657,62 | $694,99 | $647,99 | 323,60K |
| 2026-06-12 | $641,68 | +2,89 % | $625,34 | $651,90 | $614,50 | 314,60K |
| 2026-06-11 | $623,66 | +5,90 % | $602,80 | $627,14 | $600,45 | 263,40K |
| 2026-06-10 | $588,90 | -4,08 % | $609,74 | $623,28 | $578,25 | 306,50K |
| 2026-06-09 | $613,93 | -0,98 % | $632,97 | $639,97 | $576,37 | 383,40K |
| 2026-06-08 | $619,98 | -10,76 % | $699,25 | $701,00 | $601,20 | 694,50K |
| 2026-06-05 | $694,72 | +0,77 % | $697,68 | $779,00 | $660,26 | 1,08M |
| 2026-06-04 | $689,43 | +0,45 % | $667,54 | $699,71 | $657,95 | 379,40K |
| 2026-06-03 | $686,37 | +3,50 % | $662,53 | $693,01 | $652,29 | 312,20K |
| 2026-06-02 | $663,14 | +2,51 % | $644,60 | $670,60 | $644,60 | 236,00K |
| 2026-06-01 | $646,89 | -3,02 % | $654,39 | $664,06 | $636,42 | 245,10K |
| 2026-05-29 | $667,02 | -1,54 % | $679,45 | $679,45 | $635,01 | 294,80K |
| 2026-05-28 | $677,45 | +0,58 % | $668,28 | $680,22 | $647,00 | 275,50K |
| 2026-05-27 | $673,51 | +0,42 % | $676,12 | $686,62 | $660,00 | 284,30K |
| 2026-05-26 | $670,66 | +2,18 % | $671,51 | $688,94 | $666,10 | 271,50K |