AGX - Argan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 201939.4839.7339.0739.3539.35111,100
Jan 14, 201939.6940.0739.4839.5239.5257,600
Jan 11, 201939.8640.5639.7139.9039.90188,700
Jan 10, 201939.1740.3339.1740.2740.27112,000
Jan 09, 201939.7339.7839.1139.4939.49155,000
Jan 08, 201940.1440.2439.0639.5339.53135,600
Jan 07, 201939.2239.9138.8439.6939.69178,000
Jan 04, 201938.5439.4238.0939.2639.2693,100
Jan 03, 201938.2438.9237.4938.0938.09110,700
Jan 02, 201937.4038.7137.2838.4238.42102,400
Dec 31, 201837.8537.9937.0037.8437.84110,400
Dec 28, 201837.5138.4237.3237.6637.66138,700
Dec 27, 201837.3637.8736.6637.5937.5994,300
Dec 26, 201836.3737.9135.8537.8637.8695,600
Dec 24, 201835.8536.6935.0836.4036.40106,800
Dec 21, 201837.9038.0635.8135.9235.92254,000
Dec 20, 201838.3738.5837.0637.8537.85155,500
Dec 19, 201839.3139.7838.1638.3638.36145,000
Dec 18, 201839.7340.5638.9739.1939.19142,700
Dec 17, 201839.3740.3239.0339.6139.61179,000
Dec 14, 201839.9040.7239.3439.6139.61125,200
Dec 13, 201841.3541.3540.0240.0940.09102,400
Dec 12, 201841.3442.0041.0641.1941.1990,100
Dec 11, 201841.1641.4240.2640.8640.86154,400
Dec 10, 201841.7341.9640.5440.7340.73194,200
Dec 07, 201843.1843.2341.3642.0142.01198,700
Dec 06, 201843.0444.3042.1143.4743.47288,000
Dec 04, 201843.2243.8341.1541.4341.43162,900
Dec 03, 201844.2844.6842.4143.1643.16246,000
Nov 30, 201844.3644.6043.3343.4743.47122,800
Nov 29, 201844.7345.1743.9144.4644.46136,000
Nov 28, 201843.9344.9443.3244.7644.76134,500
Nov 27, 201843.7644.0043.5543.8543.8587,200
Nov 26, 201843.6744.9443.3843.8843.88117,000
Nov 23, 201843.6243.8843.2143.4043.4051,600
Nov 21, 201843.2544.3942.7943.9443.9479,200
Nov 20, 201844.0244.3542.7043.0843.0870,800
Nov 19, 201843.7745.9443.3044.6144.61156,200
Nov 16, 201843.7243.8942.9643.8743.8767,200
Nov 15, 201843.0944.3343.0043.9443.94134,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...