AMERIGON Historical Stock Price

Below is the stock price history for Amerigon ARGN. Data is recorded each day for the historical open, high, low, close and volume. The Amerigon 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.

Amerigon Historical Stock Price

DateOpenHighLowCloseVolume
2012-06-12 11.68 11.745 11.30 11.73 17,531
2012-06-11 12.12 12.12 11.64 11.66 7,832
2012-06-08 12.09 12.32 11.87 12.10 25,915
2012-06-07 12.41 12.67 12.26 12.29 13,030
2012-06-06 11.88 12.57 11.88 12.55 20,924
2012-06-05 12.00 12.11 11.935 11.94 12,221
2012-06-04 11.94 12.25 11.83 12.04 35,061
2012-06-01 11.91 11.92 11.41 11.83 28,001
2012-05-31 12.15 12.15 11.96 11.99 33,963
2012-05-30 12.40 12.52 12.18 12.20 11,658
2012-05-29 12.32 12.66 12.20 12.52 26,618
2012-05-25 12.51 12.56 12.15 12.215 15,256
2012-05-24 12.76 12.89 12.50 12.54 15,148
2012-05-23 12.41 12.92 12.29 12.77 23,121
2012-05-22 12.76 12.83 12.45 12.48 31,070
2012-05-21 12.42 12.94 12.42 12.73 13,742
2012-05-18 12.70 12.78 12.43 12.44 10,120
2012-05-17 12.45 13.05 12.45 12.74 44,307
2012-05-16 13.11 13.11 12.45 12.45 31,975
2012-05-15 13.47 13.47 12.95 12.98 41,442
2012-05-14 13.82 13.86 13.43 13.43 25,211
2012-05-11 14.18 14.18 13.86 13.94 16,599
2012-05-10 14.23 14.33 14.00 14.06 20,901
2012-05-09 14.06 14.10 13.90 14.03 16,017
2012-05-08 14.07 14.20 13.92 14.09 41,331
2012-05-07 14.36 14.58 14.12 14.18 36,462
2012-05-04 14.32 14.71 14.06 14.45 77,059
2012-05-03 14.645 14.68 14.05 14.20 44,763
2012-05-02 14.57 14.77 14.41 14.66 16,526
2012-05-01 14.28 14.77 14.10 14.65 29,082

» More Amerigon Stock Price History

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