AGX - Argan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201949.8550.2449.2750.0250.0277,000
Apr 18, 20190.25 Dividend
Apr 17, 201951.0251.0249.8050.2550.0084,500
Apr 16, 201950.8851.2750.7050.7350.4897,300
Apr 15, 201950.3751.2950.3751.0050.75140,700
Apr 12, 201950.2550.6049.8750.3050.05126,800
Apr 11, 201951.1051.2349.4150.0049.75210,700
Apr 10, 201950.3050.8449.7650.5950.34132,300
Apr 09, 201950.9251.1050.0050.2750.02150,500
Apr 08, 201951.6151.6350.7651.1350.88144,300
Apr 05, 201951.6651.9551.0451.8851.6293,600
Apr 04, 201950.8051.5750.6151.5251.2665,900
Apr 03, 201950.6850.8850.3250.6550.4084,800
Apr 02, 201950.9250.9250.0650.4150.1673,200
Apr 01, 201950.0050.9149.8350.7750.52121,600
Mar 29, 201949.9050.1249.5849.9549.70223,300
Mar 28, 201949.4650.0449.1350.0049.7572,300
Mar 27, 201948.7849.4648.5549.3749.12116,800
Mar 26, 201948.6149.1248.2348.8448.6059,300
Mar 25, 201948.0048.8547.7848.3048.0657,100
Mar 22, 201948.7948.9147.8048.1147.8791,400
Mar 21, 201948.8949.6548.8949.0348.7991,500
Mar 20, 201948.7749.4048.5748.8948.65110,600
Mar 19, 201949.8650.0048.7848.8348.5985,900
Mar 18, 201949.4049.7949.1449.7149.4689,600
Mar 15, 201948.8549.8148.7049.3449.09244,600
Mar 14, 201948.3248.7048.0348.2247.9881,600
Mar 13, 201948.5748.9848.0248.2648.02113,200
Mar 12, 201947.9548.6947.6148.3848.1477,600
Mar 11, 201946.8448.0346.7647.9547.7157,900
Mar 08, 201946.7847.0146.3946.9846.7573,700
Mar 07, 201946.7147.3046.5447.0846.85374,800
Mar 06, 201946.7548.0546.7546.8646.63234,000
Mar 05, 201947.3447.4346.7046.9046.67144,500
Mar 04, 201946.4847.5046.4547.4547.21165,300
Mar 01, 201946.7647.4246.0446.5746.34161,000
Feb 28, 201946.0947.1946.0446.5046.27142,900
Feb 27, 201945.7946.5545.3346.2346.00168,200
Feb 26, 201946.3546.5145.9745.9845.7580,400
Feb 25, 201946.8847.1846.1846.2145.98139,400
Feb 22, 201947.7648.1646.5346.6946.46194,300
Feb 21, 201948.1448.2647.3347.7847.5475,700
Feb 20, 201948.1649.0147.9148.3748.13140,900
Feb 19, 201947.2048.3447.1348.2047.96156,400
Feb 15, 201947.1747.3546.6047.3347.09128,200
Feb 14, 201947.1447.3746.9246.9546.7284,500
Feb 13, 201947.8348.1347.3547.5247.28106,400
Feb 12, 201946.4747.8446.3647.8147.57157,900
Feb 11, 201946.3746.3745.5146.3046.0796,800
Feb 08, 201945.8946.4645.2146.3746.14144,900
Feb 07, 201946.9046.9045.7246.2346.00155,000
Feb 06, 201947.4147.6646.3447.0046.77170,900
Feb 05, 201945.3247.5444.9647.4147.17492,000
Feb 04, 201941.9241.9641.5341.6241.4177,100
Feb 01, 201942.2242.2541.7842.0041.79104,900
Jan 31, 201942.0242.6441.8942.2242.01100,300
Jan 30, 201942.8242.8241.8142.1741.96106,800
Jan 29, 201943.0743.4542.6142.8042.59179,100
Jan 28, 201942.1143.3542.1143.0542.84161,100
Jan 25, 201941.6242.3841.3142.3342.12120,900
Jan 24, 201940.6541.6240.6241.6041.39148,400
Jan 23, 201940.4940.9840.4940.7540.55110,000
Jan 23, 20190.25 Dividend
Jan 22, 201940.5041.1040.4640.7240.27275,100
Jan 18, 201939.8540.9639.8540.6940.24190,100
Jan 17, 201939.6039.9639.4939.7539.31109,500
Jan 16, 201939.3639.9639.3339.6739.23105,500
Jan 15, 201939.4839.7339.0739.3538.91111,100
Jan 14, 201939.6940.0739.4839.5239.0857,600
Jan 11, 201939.8640.5639.7139.9039.46188,700
Jan 10, 201939.1740.3339.1740.2739.82112,000
Jan 09, 201939.7339.7839.1139.4939.05155,000
Jan 08, 201940.1440.2439.0639.5339.09135,600
Jan 07, 201939.2239.9138.8439.6939.25178,000
Jan 04, 201938.5439.4238.0939.2638.8293,100
Jan 03, 201938.2438.9237.4938.0937.67110,700
Jan 02, 201937.4038.7137.2838.4237.99102,400
Dec 31, 201837.8537.9937.0037.8437.42110,400
Dec 28, 201837.5138.4237.3237.6637.24138,700
Dec 27, 201837.3637.8736.6637.5937.1794,300
Dec 26, 201836.3737.9135.8537.8637.4495,600
Dec 24, 201835.8536.6935.0836.4036.00106,800
Dec 21, 201837.9038.0635.8135.9235.52254,000
Dec 20, 201838.3738.5837.0637.8537.43155,500
Dec 19, 201839.3139.7838.1638.3637.93145,000
Dec 18, 201839.7340.5638.9739.1938.76142,700
Dec 17, 201839.3740.3239.0339.6139.17179,000
Dec 14, 201839.9040.7239.3439.6139.17125,200
Dec 13, 201841.3541.3540.0240.0939.65102,400
Dec 12, 201841.3442.0041.0641.1940.7390,100
Dec 11, 201841.1641.4240.2640.8640.41154,400
Dec 10, 201841.7341.9640.5440.7340.28194,200
Dec 07, 201843.1843.2341.3642.0141.54198,700
Dec 06, 201843.0444.3042.1143.4742.99288,000
Dec 04, 201843.2243.8341.1541.4340.97162,900
Dec 03, 201844.2844.6842.4143.1642.68246,000
Nov 30, 201844.3644.6043.3343.4742.99122,800
Nov 29, 201844.7345.1743.9144.4643.97136,000
Nov 28, 201843.9344.9443.3244.7644.26134,500
Nov 27, 201843.7644.0043.5543.8543.3687,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...