AGX - Argan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201941.0341.1640.0740.2140.2169,600
Nov 14, 201940.9341.2640.7040.8140.81106,300
Nov 13, 201940.4041.2540.0641.1841.18126,600
Nov 12, 201940.2841.2040.2040.7840.7895,300
Nov 11, 201940.4140.6039.8940.3640.3661,300
Nov 08, 201941.1241.1240.2640.8040.80184,900
Nov 07, 201941.1041.5541.0041.3341.33141,200
Nov 06, 201941.3041.3340.4940.8440.84115,600
Nov 05, 201941.0341.5040.8141.3641.3684,300
Nov 04, 201940.1040.9940.0740.7840.78143,400
Nov 01, 201937.9940.1837.9540.0840.08207,800
Oct 31, 201938.0838.1337.4137.8537.85155,400
Oct 30, 201938.5838.5837.9238.3338.3379,400
Oct 29, 201939.0239.1038.4238.5938.5996,000
Oct 28, 201939.5139.6738.8039.0539.0583,800
Oct 25, 201939.6039.9239.4039.5439.5467,300
Oct 24, 201939.5439.7338.7139.7139.71100,300
Oct 23, 201939.0039.9238.7139.5239.5280,200
Oct 22, 201938.9839.0637.9538.8238.82102,400
Oct 22, 20190.25 Dividend
Oct 21, 201939.5839.8339.2139.3839.13104,000
Oct 18, 201938.3439.7238.3439.0938.84124,900
Oct 17, 201938.0938.7438.0338.5738.3374,700
Oct 16, 201938.6438.8537.7437.9537.7186,200
Oct 15, 201938.1038.9738.0338.7338.4885,600
Oct 14, 201937.8838.2337.2738.1337.8968,900
Oct 11, 201938.0238.6337.8437.9237.6866,600
Oct 10, 201938.3138.6537.4837.5437.30104,500
Oct 09, 201938.2438.2937.6038.0837.8485,200
Oct 08, 201938.3838.4037.6038.0137.7796,100
Oct 07, 201938.1438.7938.0238.6138.36118,000
Oct 04, 201937.7238.3837.0138.2337.99142,500
Oct 03, 201937.5038.0437.2237.6937.4599,100
Oct 02, 201937.7737.7737.0337.6937.45101,900
Oct 01, 201939.5039.8437.7337.9837.74105,500
Sep 30, 201939.2339.7639.2339.2939.0490,200
Sep 27, 201939.3239.8939.2139.3339.08129,300
Sep 26, 201939.3839.5638.7339.3839.1364,000
Sep 25, 201939.2039.4638.6039.3639.1170,800
Sep 24, 201939.4839.5838.5139.2038.95108,100
Sep 23, 201938.7039.3338.2839.3339.08201,200
Sep 20, 201939.7039.9538.6038.8038.55228,000
Sep 19, 201940.4240.6439.4139.7639.5195,800
Sep 18, 201941.1541.1539.4740.4040.14117,000
Sep 17, 201942.3742.3941.2341.4041.1462,000
Sep 16, 201943.1243.4642.4042.5342.26107,900
Sep 13, 201943.2243.4742.5243.2042.93150,000
Sep 12, 201943.6243.6242.8443.0942.82170,000
Sep 11, 201942.3043.7842.0143.7343.45113,000
Sep 10, 201941.6142.8141.0242.3142.04166,000
Sep 09, 201942.3142.4041.3541.5441.28151,000
Sep 06, 201942.4742.6041.6442.0641.79100,800
Sep 05, 201942.4342.9341.9342.3642.0971,500
Sep 04, 201941.6941.9141.0241.7541.4853,200
Sep 03, 201941.0341.6540.9741.3441.0892,000
Aug 30, 201939.6542.2639.6541.3141.0598,500
Aug 29, 201939.6539.9639.4039.4739.2264,600
Aug 28, 201938.6039.3138.6039.2639.0138,400
Aug 27, 201939.8739.9938.3438.6838.4367,000
Aug 26, 201938.8839.8938.7039.7039.45143,700
Aug 23, 201939.1439.3538.3138.6038.3590,900
Aug 22, 201939.3439.7138.9239.2438.99102,700
Aug 21, 201939.3139.3838.7939.2438.9975,600
Aug 20, 201939.2039.2038.7439.0438.7941,000
Aug 19, 201940.1040.4139.2039.3039.05130,500
Aug 16, 201939.4540.3639.4539.7939.54122,800
Aug 15, 201939.3939.6939.0139.3339.0890,400
Aug 14, 201939.1239.3938.8439.1638.9198,900
Aug 13, 201938.9039.8438.7839.2238.9743,500
Aug 12, 201939.1439.7238.8539.0638.8148,200
Aug 09, 201939.3139.7538.8539.3839.1379,200
Aug 08, 201938.3039.8338.0539.4039.15149,700
Aug 07, 201937.7238.4237.4138.0537.8165,400
Aug 06, 201938.4238.9837.4938.0437.8064,000
Aug 05, 201938.7638.8338.0038.3638.12100,400
Aug 02, 201940.4440.4438.8939.2138.96250,500
Aug 01, 201941.1241.4240.3940.6240.3658,500
Jul 31, 201941.4541.9841.0141.1540.89125,000
Jul 30, 201941.2541.5441.0541.3841.12194,900
Jul 29, 201941.2841.5741.1041.3041.0463,100
Jul 26, 201941.2541.4540.6741.3441.0873,200
Jul 25, 201942.1842.3641.0541.1740.91198,000
Jul 24, 201940.7142.4240.5942.0541.7894,200
Jul 23, 201940.7441.1740.0740.9440.68103,400
Jul 22, 201940.7740.7940.0040.6340.37145,100
Jul 22, 20190.25 Dividend
Jul 19, 201940.8141.5040.8140.8840.37113,200
Jul 18, 201940.6841.1740.4140.9240.4178,000
Jul 17, 201940.4940.9840.4540.8040.29101,300
Jul 16, 201941.4441.7740.5640.6540.14112,100
Jul 15, 201941.2041.4540.7841.4440.9377,100
Jul 12, 201940.7441.6140.6641.1340.62124,800
Jul 11, 201940.7243.9940.3540.9140.40107,800
Jul 10, 201939.9840.4239.5840.3739.87112,800
Jul 09, 201940.4040.5939.4139.8439.3469,300
Jul 08, 201941.1841.6840.5140.5340.03108,000
Jul 05, 201940.2741.3040.1241.2040.69240,700
Jul 03, 201940.9340.9340.2540.3739.8742,800
Jul 02, 201941.0941.1340.4240.9140.40148,100
Jul 01, 201940.8641.6040.8441.0840.57221,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...