ARGAN Historical Stock Price

Below is the stock price history for Argan AGX. Data is recorded each day for the historical open, high, low, close and volume. The Argan stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Argan Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 42.90 43.40 42.00 42.00 25,505
2017-12-13 42.80 43.60 42.45 42.95 31,395
2017-12-12 44.425 44.775 42.575 42.90 17,977
2017-12-11 47.80 47.80 42.35 43.80 22,626
2017-12-08 44.75 47.65 44.75 47.35 25,192
2017-12-07 50.40 50.55 44.45 44.75 51,849
2017-12-06 57.25 57.95 57.10 57.65 2,800
2017-12-05 57.90 58.15 56.70 58.10 6,561
2017-12-04 59.10 59.10 57.95 58.10 3,025
2017-12-01 58.75 58.75 56.50 58.00 4,362
2017-11-30 59.00 59.25 58.10 58.95 3,562
2017-11-29 58.80 59.45 58.40 58.80 4,037
2017-11-28 58.70 58.90 57.40 58.55 5,476
2017-11-27 59.70 59.90 58.60 58.60 1,569
2017-11-24 60.00 60.00 59.20 59.80 1,784
2017-11-22 60.40 60.50 59.75 59.75 1,287
2017-11-21 60.70 61.50 60.40 60.60 2,731
2017-11-20 59.35 60.90 59.35 60.50 2,281
2017-11-17 57.80 59.35 57.80 59.30 3,869
2017-11-16 59.55 60.05 57.80 58.05 7,471
2017-11-15 63.15 63.15 59.80 59.80 5,274
2017-11-14 65.40 65.40 64.45 64.50 2,057
2017-11-13 66.40 66.40 65.30 65.50 2,444
2017-11-10 67.35 67.35 66.70 66.75 953
2017-11-09 66.30 66.90 66.10 66.80 1,959
2017-11-08 67.45 67.45 65.90 67.10 2,099
2017-11-07 67.90 67.90 66.65 67.35 5,290
2017-11-06 67.40 68.65 67.35 68.60 2,315
2017-11-03 68.25 68.25 67.25 67.35 4,597
2017-11-02 67.90 68.15 67.30 68.00 3,935

» More Argan Stock Price History

To see other companies like Argan (AGX), view our stock market today for news, and other data.