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
2018-12-14 40.22 40.44 39.41 39.65 11,014
2018-12-13 41.42 41.42 40.04 40.18 5,983
2018-12-12 41.42 41.96 41.14 41.27 5,598
2018-12-11 41.07 41.07 40.34 40.90 6,789
2018-12-10 41.43 41.83 40.54 40.68 10,061
2018-12-07 42.00 42.18 41.43 42.06 19,482
2018-12-06 42.425 44.21 42.425 43.40 15,268
2018-12-04 43.83 43.83 41.25 41.39 9,791
2018-12-03 43.76 44.45 42.50 43.04 7,666
2018-11-30 44.56 44.56 43.37 43.39 6,371
2018-11-29 45.00 45.00 43.96 44.26 8,712
2018-11-28 43.82 44.91 43.45 44.88 4,409
2018-11-27 43.61 43.98 43.60 43.90 4,096
2018-11-26 43.94 44.81 43.44 43.92 6,621
2018-11-23 43.54 43.89 43.35 43.35 4,775
2018-11-21 43.51 44.27 43.25 44.02 4,452
2018-11-20 44.00 44.10 42.71 43.14 4,655
2018-11-19 43.31 45.90 43.31 44.59 10,117
2018-11-16 43.72 43.88 42.98 43.84 3,607
2018-11-15 43.18 44.31 43.10 43.91 9,843
2018-11-14 44.39 44.39 42.85 43.23 3,746
2018-11-13 43.93 44.31 43.46 43.81 7,078
2018-11-12 44.24 44.24 42.62 43.30 6,447
2018-11-09 46.88 46.88 44.32 44.65 14,581
2018-11-08 45.41 47.41 45.41 46.80 10,806
2018-11-07 45.54 45.54 44.45 45.37 5,547
2018-11-06 44.44 45.28 44.44 45.17 15,229
2018-11-05 44.94 45.27 44.09 44.45 15,162
2018-11-02 44.28 44.28 43.70 44.23 8,598
2018-11-01 43.81 43.83 43.16 43.51 7,826

» More Argan Stock Price History

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