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
2019-06-18 41.91 42.15 41.38 41.38 5,047
2019-06-17 41.37 41.59 41.16 41.23 783
2019-06-14 42.18 42.18 41.22 41.22 3,818
2019-06-13 42.67 42.78 42.21 42.21 2,556
2019-06-12 41.51 42.28 41.45 42.09 3,147
2019-06-11 40.99 42.48 40.99 41.49 9,144
2019-06-10 45.13 45.13 43.44 43.79 5,748
2019-06-07 45.10 45.25 44.97 45.15 1,306
2019-06-06 45.05 45.05 44.14 44.60 5,276
2019-06-05 46.07 46.07 45.40 45.89 2,585
2019-06-04 46.52 46.74 46.29 46.29 1,657
2019-06-03 46.27 46.34 45.79 46.34 2,153
2019-05-31 45.81 46.00 45.44 45.84 3,383
2019-05-30 47.46 47.46 46.59 46.62 2,298
2019-05-29 47.30 47.41 46.76 47.02 1,134
2019-05-28 47.08 47.56 47.08 47.56 3,861
2019-05-24 47.88 47.93 47.34 47.34 2,912
2019-05-23 47.75 48.09 47.50 47.72 6,791
2019-05-22 48.32 49.28 48.32 48.46 1,866
2019-05-21 48.50 49.06 48.50 48.64 1,485
2019-05-20 48.985 48.985 48.09 48.09 6,741
2019-05-17 48.90 49.66 48.90 49.32 5,106
2019-05-16 49.97 50.85 49.97 50.73 2,197
2019-05-15 48.89 49.15 48.62 48.92 3,635
2019-05-14 48.11 49.49 48.11 49.05 4,498
2019-05-13 47.59 47.78 47.14 47.49 3,609
2019-05-10 47.85 48.53 47.28 48.43 3,339
2019-05-09 47.85 48.25 47.85 48.16 724
2019-05-08 48.41 48.56 48.11 48.24 4,782
2019-05-07 48.40 48.45 47.73 47.87 1,589

» More Argan Stock Price History

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