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
2021-05-10 50.10 50.20 49.09 49.25 2,093
2021-05-07 50.27 50.44 50.10 50.18 956
2021-05-06 50.05 50.31 49.78 50.31 669
2021-05-05 49.65 49.98 49.35 49.66 1,233
2021-05-04 50.60 50.66 50.05 50.25 922
2021-05-03 50.70 51.43 50.70 51.15 2,209
2021-04-30 49.58 50.34 49.43 50.22 2,002
2021-04-29 49.12 49.49 48.98 49.46 1,231
2021-04-28 49.18 49.32 48.77 49.16 1,272
2021-04-27 49.68 49.68 49.27 49.54 1,099
2021-04-26 50.35 50.455 49.89 50.09 1,406
2021-04-23 51.26 51.26 50.47 50.86 2,165
2021-04-22 51.01 51.59 50.69 50.69 2,824
2021-04-21 53.03 53.03 52.12 52.27 3,409
2021-04-20 52.57 53.16 52.40 53.16 5,166
2021-04-19 53.11 53.11 52.89 53.05 4,286
2021-04-16 53.90 54.94 53.74 54.73 5,083
2021-04-15 54.20 54.43 53.07 53.40 9,476
2021-04-14 54.10 54.81 53.53 54.23 1,888
2021-04-13 52.95 53.73 52.95 53.52 858
2021-04-12 53.21 54.09 53.21 53.76 2,847
2021-04-09 53.01 53.70 53.01 53.65 3,537
2021-04-08 52.67 53.02 52.27 52.66 2,270
2021-04-07 53.48 53.82 52.83 53.20 3,136
2021-04-06 55.11 55.11 54.04 54.18 794
2021-04-05 55.44 55.57 54.11 54.72 8,190
2021-04-02 54.61 54.61 54.61 54.61 5,675
2021-04-01 53.93 54.46 53.35 54.46 4,571
2021-03-31 53.31 54.18 52.81 53.80 4,778
2021-03-30 51.41 51.74 50.89 51.74 1,182

» More Argan Stock Price History

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