AGX - Argan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201844.1444.5042.7943.1943.1984,800
Nov 13, 201843.5044.3643.4643.7543.75126,400
Nov 12, 201844.5844.6042.5643.2543.25111,200
Nov 09, 201846.8646.9444.3144.6444.64143,200
Nov 08, 201845.4647.5345.1646.8346.83304,800
Nov 07, 201845.4045.8244.4545.4645.4688,900
Nov 06, 201844.4545.3644.1545.2645.26182,300
Nov 05, 201844.0145.3444.0144.4544.45324,100
Nov 02, 201843.8544.4643.5144.2144.21126,000
Nov 01, 201844.2044.4343.0843.5543.55156,200
Oct 31, 201845.6145.8443.9644.0244.02236,700
Oct 30, 201843.7345.4443.7345.3545.35190,400
Oct 29, 201844.4244.7543.4243.8243.82406,100
Oct 26, 201843.3244.6142.5043.8843.88243,200
Oct 25, 201843.7744.4343.5043.8043.80218,900
Oct 24, 201843.1545.0643.1543.5943.59377,200
Oct 23, 201842.0943.4141.8343.1343.13179,600
Oct 23, 20180.25 Dividend
Oct 22, 201842.4943.5242.4942.9642.71151,400
Oct 19, 201843.2343.6242.0542.2241.97190,200
Oct 18, 201843.4444.0842.9743.0542.80133,800
Oct 17, 201843.1143.8042.7343.6243.37191,800
Oct 16, 201842.4643.4042.3043.3343.0899,000
Oct 15, 201841.1842.4941.1842.1841.93108,300
Oct 12, 201842.7942.9040.9341.1840.94177,500
Oct 11, 201842.6343.8042.1542.2942.04363,800
Oct 10, 201842.5543.2042.4342.8442.59291,700
Oct 09, 201841.7042.7641.7042.6642.41201,500
Oct 08, 201841.4042.0741.0841.7941.55109,200
Oct 05, 201842.0242.1141.1741.4741.23241,900
Oct 04, 201841.8942.2341.6342.0941.85139,300
Oct 03, 201841.7142.1341.1042.0741.83108,200
Oct 02, 201842.1242.3441.2641.6241.38208,500
Oct 01, 201843.1743.3442.0142.2041.95182,900
Sep 28, 201842.7043.1042.5343.0042.75110,400
Sep 27, 201842.7543.0042.4542.7042.45468,900
Sep 26, 201843.2043.2542.5042.6542.40158,700
Sep 25, 201843.3043.4042.7543.1542.90217,000
Sep 24, 201844.0544.0543.1543.4043.15103,400
Sep 21, 201844.3044.6044.0044.0543.79275,000
Sep 20, 201844.1544.8543.7344.1543.89241,100
Sep 19, 201844.7045.1044.0044.0043.74254,200
Sep 18, 201844.1044.9043.7544.8044.54257,700
Sep 17, 201844.0044.3543.4544.1543.89218,000
Sep 14, 201843.2044.0543.0044.0043.74277,100
Sep 13, 201843.5543.9042.7643.3543.10223,700
Sep 12, 201841.8543.4041.5543.1042.85253,300
Sep 11, 201842.2042.4041.3041.8041.56131,600
Sep 10, 201841.9542.9041.4042.2542.00181,100
Sep 07, 201844.0544.0541.1541.5041.26496,800
Sep 06, 201839.7545.6039.5545.4045.14656,500
Sep 05, 201838.8039.7038.6038.7038.4787,800
Sep 04, 201839.8039.8038.5538.8038.57151,000
Aug 31, 201840.0040.0539.5839.8039.5781,200
Aug 30, 201840.3040.4540.0040.1039.8764,900
Aug 29, 201840.3040.5540.1040.3540.12112,100
Aug 28, 201840.3040.4139.5040.1039.8778,000
Aug 27, 201840.6540.8540.0040.2540.0281,000
Aug 24, 201839.7540.8539.7040.5040.26111,500
Aug 23, 201839.3039.9538.7039.7539.52147,600
Aug 22, 201839.8039.9539.2039.3039.0792,200
Aug 21, 201839.5540.3039.5539.9539.72101,100
Aug 20, 201839.1039.7038.7539.5039.2769,100
Aug 17, 201838.7539.4538.7539.1038.87150,500
Aug 16, 201838.9539.1538.5538.8538.6263,700
Aug 15, 201839.2039.5538.5538.6538.43103,600
Aug 14, 201838.7539.5038.7539.4539.2285,800
Aug 13, 201838.9539.5038.4538.6538.43110,400
Aug 10, 201838.7039.3038.3539.0038.7789,900
Aug 09, 201838.7039.1538.7038.8038.5759,400
Aug 08, 201839.2039.4038.4538.6538.4383,700
Aug 07, 201839.2039.6038.8039.3539.12104,600
Aug 06, 201839.3039.8039.1039.2038.9775,500
Aug 03, 201839.3539.9038.6039.1538.92111,700
Aug 02, 201838.6539.9038.5539.5039.27121,200
Aug 01, 201838.3538.9037.8538.8038.57178,500
Jul 31, 201838.5538.7037.9038.4038.18150,900
Jul 30, 201838.1038.7038.1038.4538.23144,900
Jul 27, 201838.2038.8037.8037.9537.73133,500
Jul 26, 201837.6538.3037.4538.0537.83140,900
Jul 25, 201837.5037.6537.0037.6037.38167,600
Jul 24, 201838.5038.7037.0837.7037.48150,300
Jul 23, 201838.8539.2537.7038.2538.03167,600
Jul 23, 20180.25 Dividend
Jul 20, 201839.6039.6039.0039.3038.82161,700
Jul 19, 201838.6539.8538.3039.7039.22116,200
Jul 18, 201839.0039.1538.7038.7538.28184,500
Jul 17, 201838.9539.6038.8539.0038.53140,500
Jul 16, 201840.5040.7538.8039.0038.53240,400
Jul 13, 201841.3041.6540.4040.5040.01139,800
Jul 12, 201841.4041.6540.9541.2540.75226,700
Jul 11, 201840.8041.2040.4541.1540.65105,800
Jul 10, 201841.2041.4540.7541.2540.7590,000
Jul 09, 201841.5041.5540.5041.2540.75115,900
Jul 06, 201840.7041.5040.5041.0540.55147,500
Jul 05, 201840.2540.7540.1040.6540.16112,300
Jul 03, 201840.2040.4439.8539.9539.4685,300
Jul 02, 201840.7040.7039.7039.9539.46130,300
Jun 29, 201840.3041.1540.3040.9540.45178,700
Jun 28, 201841.1041.3540.1540.2539.76232,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...