Argan, Inc. AGX
NYSE · United States · Industrial Services
$379.58+1.63 (+0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $375.97 | -0.52% | $377.64 | $383.01 | $370.39 | 214.22K |
| 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 |