AGX - Argan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201843.3043.4042.7543.1543.15217,000
Sep 24, 201844.0544.0543.1543.4043.40103,400
Sep 21, 201844.3044.6044.0044.0544.05275,000
Sep 20, 201844.1544.8543.7344.1544.15241,100
Sep 19, 201844.7045.1044.0044.0044.00254,200
Sep 18, 201844.1044.9043.7544.8044.80257,700
Sep 17, 201844.0044.3543.4544.1544.15218,000
Sep 14, 201843.2044.0543.0044.0044.00277,100
Sep 13, 201843.5543.9042.7643.3543.35223,700
Sep 12, 201841.8543.4041.5543.1043.10253,300
Sep 11, 201842.2042.4041.3041.8041.80131,600
Sep 10, 201841.9542.9041.4042.2542.25181,100
Sep 07, 201844.0544.0541.1541.5041.50496,800
Sep 06, 201839.7545.6039.5545.4045.40656,500
Sep 05, 201838.8039.7038.6038.7038.7087,800
Sep 04, 201839.8039.8038.5538.8038.80151,000
Aug 31, 201840.0040.0539.5839.8039.8081,200
Aug 30, 201840.3040.4540.0040.1040.1064,900
Aug 29, 201840.3040.5540.1040.3540.35112,100
Aug 28, 201840.3040.4139.5040.1040.1078,000
Aug 27, 201840.6540.8540.0040.2540.2581,000
Aug 24, 201839.7540.8539.7040.5040.50111,500
Aug 23, 201839.3039.9538.7039.7539.75147,600
Aug 22, 201839.8039.9539.2039.3039.3092,200
Aug 21, 201839.5540.3039.5539.9539.95101,100
Aug 20, 201839.1039.7038.7539.5039.5069,100
Aug 17, 201838.7539.4538.7539.1039.10150,500
Aug 16, 201838.9539.1538.5538.8538.8563,700
Aug 15, 201839.2039.5538.5538.6538.65103,600
Aug 14, 201838.7539.5038.7539.4539.4585,800
Aug 13, 201838.9539.5038.4538.6538.65110,400
Aug 10, 201838.7039.3038.3539.0039.0089,900
Aug 09, 201838.7039.1538.7038.8038.8059,400
Aug 08, 201839.2039.4038.4538.6538.6583,700
Aug 07, 201839.2039.6038.8039.3539.35104,600
Aug 06, 201839.3039.8039.1039.2039.2075,500
Aug 03, 201839.3539.9038.6039.1539.15111,700
Aug 02, 201838.6539.9038.5539.5039.50121,200
Aug 01, 201838.3538.9037.8538.8038.80178,500
Jul 31, 201838.5538.7037.9038.4038.40150,900
Jul 30, 201838.1038.7038.1038.4538.45144,900
Jul 27, 201838.2038.8037.8037.9537.95133,500
Jul 26, 201837.6538.3037.4538.0538.05140,900
Jul 25, 201837.5037.6537.0037.6037.60167,600
Jul 24, 201838.5038.7037.0837.7037.70150,300
Jul 23, 201838.8539.2537.7038.2538.25167,600
Jul 23, 20180.25 Dividend
Jul 20, 201839.6039.6039.0039.3039.05161,700
Jul 19, 201838.6539.8538.3039.7039.45116,200
Jul 18, 201839.0039.1538.7038.7538.50184,500
Jul 17, 201838.9539.6038.8539.0038.75140,500
Jul 16, 201840.5040.7538.8039.0038.75240,400
Jul 13, 201841.3041.6540.4040.5040.24139,800
Jul 12, 201841.4041.6540.9541.2540.99226,700
Jul 11, 201840.8041.2040.4541.1540.89105,800
Jul 10, 201841.2041.4540.7541.2540.9990,000
Jul 09, 201841.5041.5540.5041.2540.99115,900
Jul 06, 201840.7041.5040.5041.0540.79147,500
Jul 05, 201840.2540.7540.1040.6540.39112,300
Jul 03, 201840.2040.4439.8539.9539.7085,300
Jul 02, 201840.7040.7039.7039.9539.70130,300
Jun 29, 201840.3041.1540.3040.9540.69178,700
Jun 28, 201841.1041.3540.1540.2539.99232,400
Jun 27, 201840.5041.3040.1541.1040.84280,800
Jun 26, 201840.8042.1039.2840.3040.04670,800
Jun 25, 201835.6036.7535.6035.8035.57157,600
Jun 22, 201835.5036.0035.1535.7535.52322,600
Jun 21, 201835.2535.8035.0035.4035.17185,100
Jun 20, 201835.4035.5535.0535.3035.08176,100
Jun 19, 201835.3035.6335.0035.4035.17144,500
Jun 18, 201835.2035.8535.0035.6535.42228,600
Jun 15, 201835.8035.8534.9035.3535.13289,800
Jun 14, 201836.2536.4535.3035.9035.67248,600
Jun 13, 201837.0037.7035.5036.2035.97635,400
Jun 12, 201838.0038.5036.2037.2537.01631,000
Jun 11, 201838.7039.3038.2038.4538.21147,700
Jun 08, 201839.4539.7038.5038.6538.40142,500
Jun 07, 201839.8040.0839.1039.4039.1593,000
Jun 06, 201839.6539.9039.2539.8039.5575,500
Jun 05, 201839.2539.8539.1039.6539.40140,200
Jun 04, 201838.8539.4038.2039.3039.05106,800
Jun 01, 201838.9039.0538.4538.7038.45121,600
May 31, 201838.7539.1038.5538.7038.45209,900
May 30, 201838.8039.4038.6038.7538.50141,000
May 29, 201838.6039.1538.2038.6038.35113,300
May 25, 201837.7539.9037.7439.1538.90239,800
May 24, 201838.3038.6537.0037.9037.66469,600
May 23, 201839.0039.3038.4038.5038.26126,200
May 22, 201840.1040.1538.8839.2038.95175,900
May 21, 201839.2540.3339.1640.1539.89115,900
May 18, 201839.9539.9539.0539.1038.85174,400
May 17, 201839.5540.6039.4039.9039.65254,000
May 16, 201838.8539.6038.6739.5039.25244,700
May 15, 201838.7539.3538.6038.8538.60109,400
May 14, 201838.1039.0038.1038.9538.70144,600
May 11, 201838.6038.8537.8538.1537.91178,200
May 10, 201838.6038.9538.3038.6038.35141,100
May 09, 201838.9539.1038.0538.5538.30225,300
May 08, 201838.7539.5638.5038.9038.65374,700
May 07, 201838.5038.7537.8538.4538.21279,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...