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
2019-08-23 38.73 39.22 38.41 38.59 2,561
2019-08-22 39.49 39.49 39.10 39.32 6,885
2019-08-21 39.12 39.23 38.86 39.09 2,488
2019-08-20 38.85 39.10 38.78 39.03 1,185
2019-08-19 39.85 39.85 39.19 39.29 10,308
2019-08-16 40.15 40.31 39.87 39.94 2,347
2019-08-15 39.42 39.60 39.05 39.35 10,957
2019-08-14 38.90 39.24 38.89 39.09 5,104
2019-08-13 39.57 39.76 39.27 39.28 1,335
2019-08-12 39.37 39.72 39.05 39.085 2,786
2019-08-09 39.37 39.80 38.86 39.51 1,667
2019-08-08 38.715 39.79 38.63 39.43 6,293
2019-08-07 37.74 38.21 37.63 38.15 2,322
2019-08-06 38.26 38.26 37.57 37.98 3,884
2019-08-05 38.36 38.74 38.01 38.44 6,421
2019-08-02 39.80 39.94 38.96 39.20 10,696
2019-08-01 41.24 41.36 40.39 40.57 1,604
2019-07-31 41.51 41.84 41.08 41.54 2,426
2019-07-30 41.30 41.57 41.10 41.25 6,639
2019-07-29 41.24 41.51 41.13 41.32 4,445
2019-07-26 41.17 41.42 40.72 41.18 6,191
2019-07-25 42.09 42.09 41.15 41.15 6,623
2019-07-24 41.18 42.46 41.18 42.06 7,392
2019-07-23 40.53 41.16 40.24 40.98 3,688
2019-07-22 40.46 40.685 40.12 40.58 2,813
2019-07-19 41.51 41.51 41.01 41.01 2,374
2019-07-18 40.70 41.13 40.65 40.98 2,539
2019-07-17 40.94 41.01 40.55 40.72 3,199
2019-07-16 41.66 41.66 40.66 40.67 2,778
2019-07-15 41.03 41.43 40.98 41.405 3,507

» More Argan Stock Price History

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