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
2018-09-19 45.00 45.00 44.05 44.05 12,103
2018-09-18 44.30 44.85 43.85 44.85 8,733
2018-09-17 43.75 44.30 43.60 44.10 7,945
2018-09-14 43.10 44.00 43.10 44.00 16,956
2018-09-13 43.20 43.85 42.95 43.35 9,974
2018-09-12 41.95 43.35 41.95 43.20 10,670
2018-09-11 42.15 42.15 41.30 41.625 4,222
2018-09-10 41.55 42.85 41.50 42.30 4,733
2018-09-07 42.95 43.50 41.20 41.50 30,933
2018-09-06 38.85 45.50 38.85 45.50 24,880
2018-09-05 38.90 39.70 38.75 38.75 6,507
2018-09-04 39.50 39.60 38.65 38.65 4,975
2018-08-31 39.85 39.90 39.60 39.875 4,742
2018-08-30 40.30 40.45 40.05 40.05 2,750
2018-08-29 40.40 40.50 40.15 40.25 3,652
2018-08-28 40.25 40.30 39.50 40.05 3,193
2018-08-27 40.75 40.75 40.00 40.25 2,068
2018-08-24 39.85 40.80 39.85 40.60 8,456
2018-08-23 38.90 39.90 38.75 39.80 6,368
2018-08-22 39.95 39.95 39.325 39.325 3,264
2018-08-21 39.75 40.25 39.70 39.80 3,372
2018-08-20 39.05 39.60 38.75 39.60 1,698
2018-08-17 39.05 39.45 38.90 39.10 4,612
2018-08-16 38.95 38.95 38.60 38.90 2,391
2018-08-15 39.40 39.55 38.60 38.60 4,597
2018-08-14 38.80 39.45 38.80 39.40 2,514
2018-08-13 38.65 39.45 38.65 38.70 5,303
2018-08-10 38.55 39.20 38.45 39.10 5,860
2018-08-09 38.85 39.10 38.80 38.85 2,478
2018-08-08 39.35 39.35 38.45 38.80 4,218

» More Argan Stock Price History

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