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
2019-04-18 49.51 49.91 49.35 49.78 589
2019-04-17 50.64 50.64 49.84 50.19 1,586
2019-04-16 50.96 51.10 50.84 50.84 1,549
2019-04-15 50.77 51.23 50.54 51.105 4,233
2019-04-12 50.24 50.48 50.13 50.29 4,221
2019-04-11 50.74 51.08 49.90 50.03 14,688
2019-04-10 50.10 50.60 49.77 50.40 5,395
2019-04-09 50.69 50.69 50.01 50.16 3,871
2019-04-08 50.92 51.12 50.85 51.10 6,810
2019-04-05 51.37 51.85 51.14 51.85 2,297
2019-04-04 51.01 51.44 50.81 51.40 2,564
2019-04-03 50.59 50.79 50.41 50.52 4,209
2019-04-02 50.29 50.57 50.15 50.35 3,450
2019-04-01 50.42 50.83 50.42 50.67 3,729
2019-03-29 49.96 50.06 49.63 50.00 7,040
2019-03-28 49.82 49.96 49.23 49.90 1,556
2019-03-27 48.80 49.50 48.76 49.30 1,464
2019-03-26 48.68 49.06 48.21 48.68 1,787
2019-03-25 47.89 48.59 47.89 48.42 2,657
2019-03-22 48.75 48.93 48.03 48.30 786
2019-03-21 49.26 49.69 48.93 48.96 1,822
2019-03-20 48.77 49.37 48.64 48.92 5,785
2019-03-19 49.74 49.74 48.87 48.91 1,969
2019-03-18 49.49 49.70 49.15 49.70 2,437
2019-03-15 49.19 49.76 49.12 49.14 2,994
2019-03-14 48.32 48.71 48.21 48.22 3,230
2019-03-13 48.54 48.96 48.31 48.31 2,897
2019-03-12 47.96 48.53 47.96 48.33 2,734
2019-03-11 47.18 47.95 47.18 47.95 1,622
2019-03-08 46.64 46.92 46.51 46.91 2,254

» More Argan Stock Price History

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