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
2020-08-11 45.61 45.98 45.48 45.48 4,388
2020-08-10 45.50 45.57 45.21 45.21 4,013
2020-08-07 44.04 44.93 44.04 44.69 3,928
2020-08-06 44.09 44.28 43.88 43.88 1,697
2020-08-05 43.59 43.74 43.24 43.65 2,169
2020-08-04 43.31 43.82 43.24 43.68 2,692
2020-08-03 43.58 43.88 43.32 43.37 2,978
2020-07-31 42.71 42.95 42.11 42.77 3,494
2020-07-30 43.01 43.03 42.59 42.74 5,017
2020-07-29 44.01 44.42 43.89 44.18 3,284
2020-07-28 44.25 44.44 43.95 43.95 4,614
2020-07-27 44.70 44.84 44.37 44.50 4,219
2020-07-24 45.34 45.35 44.59 44.72 3,819
2020-07-23 46.13 46.29 45.68 45.91 4,600
2020-07-22 46.35 46.67 45.81 45.98 3,763
2020-07-21 47.04 47.72 46.96 47.56 6,765
2020-07-20 46.81 47.61 46.73 46.96 4,084
2020-07-17 46.93 47.69 46.93 47.25 7,137
2020-07-16 46.29 46.65 46.13 46.17 2,889
2020-07-15 46.09 46.76 45.85 46.47 7,491
2020-07-14 45.28 45.44 44.76 45.16 3,623
2020-07-13 44.59 45.34 44.57 44.57 7,372
2020-07-10 43.69 44.45 43.69 44.36 3,006
2020-07-09 43.89 44.04 43.23 43.43 3,232
2020-07-08 44.87 44.87 43.94 44.08 4,311
2020-07-07 45.05 45.62 44.68 44.78 4,927
2020-07-06 44.43 45.00 44.43 44.60 5,963
2020-07-02 46.28 46.28 44.85 44.86 6,542
2020-07-01 46.16 46.275 45.47 45.84 5,350
2020-06-30 47.97 48.18 47.25 47.34 8,708

» More Argan Stock Price History

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