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
2019-02-21 47.83 48.16 47.34 47.75 3,589
2019-02-20 48.22 48.95 47.94 48.22 3,843
2019-02-19 47.51 48.29 47.51 48.28 3,943
2019-02-15 47.00 47.23 46.79 47.19 2,710
2019-02-14 47.12 47.36 46.97 46.97 3,932
2019-02-13 47.83 48.12 47.43 47.46 2,992
2019-02-12 46.50 47.67 46.50 47.63 4,181
2019-02-11 45.91 46.26 45.51 46.14 2,029
2019-02-08 45.59 46.39 45.35 46.36 9,698
2019-02-07 46.27 46.41 45.84 46.38 5,069
2019-02-06 47.70 47.70 46.50 46.88 6,797
2019-02-05 46.20 47.52 45.80 47.36 27,107
2019-02-04 41.89 41.91 41.54 41.62 2,407
2019-02-01 42.19 42.22 41.80 41.84 1,891
2019-01-31 41.82 42.60 41.82 42.30 9,861
2019-01-30 42.88 42.88 41.89 42.16 4,129
2019-01-29 43.05 43.40 42.66 42.86 7,050
2019-01-28 42.06 43.28 42.06 43.01 6,794
2019-01-25 41.94 42.38 41.46 42.325 10,828
2019-01-24 40.57 41.61 40.57 41.61 5,150
2019-01-23 40.71 40.85 40.58 40.70 3,474
2019-01-22 40.58 41.00 40.58 40.70 10,185
2019-01-18 40.40 40.89 39.97 40.75 9,250
2019-01-17 39.49 39.91 39.49 39.74 3,564
2019-01-16 39.33 39.95 39.33 39.64 4,598
2019-01-15 39.39 39.47 39.18 39.29 2,503
2019-01-14 39.90 40.10 39.55 39.55 6,211
2019-01-11 40.28 40.56 39.72 39.80 12,123
2019-01-10 39.28 40.24 39.26 40.24 15,138
2019-01-09 39.61 39.65 39.15 39.35 7,238

» More Argan Stock Price History

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