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
2018-06-20 35.35 35.50 35.05 35.40 6,443
2018-06-19 35.35 35.60 35.05 35.35 8,205
2018-06-18 35.20 35.80 35.05 35.75 7,534
2018-06-15 35.85 35.85 35.00 35.40 8,414
2018-06-14 36.10 36.40 35.45 35.80 7,861
2018-06-13 37.00 37.55 35.50 36.30 20,568
2018-06-12 38.00 38.05 36.25 37.10 41,014
2018-06-11 38.70 38.90 38.20 38.375 5,004
2018-06-08 39.65 39.70 38.55 38.70 6,726
2018-06-07 39.70 39.85 39.25 39.35 2,980
2018-06-06 39.90 39.90 39.30 39.65 1,773
2018-06-05 39.85 39.85 39.25 39.65 7,552
2018-06-04 39.10 39.40 38.25 39.25 3,127
2018-06-01 39.20 39.20 38.50 38.80 7,419
2018-05-31 38.80 39.00 38.65 38.75 6,651
2018-05-30 38.70 39.35 38.60 38.70 4,951
2018-05-29 38.80 39.10 38.25 38.55 3,771
2018-05-25 37.95 39.90 37.95 39.05 10,029
2018-05-24 37.45 37.95 37.10 37.80 21,544
2018-05-23 38.95 39.15 38.40 38.525 5,924
2018-05-22 39.90 39.90 39.00 39.15 6,450
2018-05-21 39.60 40.25 39.55 40.20 2,631
2018-05-18 39.60 39.75 39.10 39.15 4,075
2018-05-17 39.55 40.55 39.45 39.85 3,546
2018-05-16 39.05 39.40 39.00 39.30 6,230
2018-05-15 38.70 39.30 38.70 38.80 2,489
2018-05-14 38.50 38.90 38.45 38.90 2,938
2018-05-11 38.75 38.75 37.90 38.15 6,597
2018-05-10 38.45 38.85 38.35 38.625 7,223
2018-05-09 38.80 39.00 38.15 38.65 4,268

» More Argan Stock Price History

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