Skip to main content
Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
219.74
+4.06 (1.88%)
At close: Jun 27, 2025, 4:00 PM
219.60
-0.14 (-0.06%)
After-hours: Jun 27, 2025, 7:54 PM EDT

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025215.26222.66211.66219.74219.741.88%560,619
Jun 26, 2025212.25216.35207.51215.68215.683.17%388,141
Jun 25, 2025217.00217.79207.11209.05209.05-2.60%299,303
Jun 24, 2025212.95215.71209.54214.63214.632.92%403,208
Jun 23, 2025203.00209.34200.00208.55208.552.55%323,294
Jun 20, 2025206.25206.98193.82203.36203.36-1.39%877,520
Jun 18, 2025213.00214.00206.04206.22206.22-3.10%384,209
Jun 17, 2025217.18219.07209.11212.82212.82-2.64%394,157
Jun 16, 2025223.07228.75217.91218.59218.590.19%459,188
Jun 13, 2025218.06219.00210.08218.17218.17-1.78%381,831
Jun 12, 2025221.73225.03218.00222.12222.12-0.98%406,666
Jun 11, 2025212.60224.36207.27224.31224.317.09%714,320
Jun 10, 2025217.85218.50203.49209.45209.45-3.91%778,319
Jun 9, 2025243.48245.91216.21217.97217.97-10.34%1,040,812
Jun 6, 2025238.23246.60233.27243.11243.113.34%583,381
Jun 5, 2025229.83243.52220.77235.25235.258.01%1,031,681
Jun 4, 2025218.27219.99215.00217.80217.80-0.42%544,360
Jun 3, 2025211.00219.00209.19218.72218.724.17%492,778
Jun 2, 2025209.13211.26202.00209.96209.96-0.16%410,458
May 30, 2025205.00211.76201.32210.30210.301.59%467,143
May 29, 2025211.80212.51205.00207.01207.01-1.28%413,518
May 28, 2025209.59214.75206.50209.69209.69-0.39%456,085
May 27, 2025206.08211.06202.86210.52210.523.57%469,504
May 23, 2025193.41205.57193.26203.26203.263.19%369,185
May 22, 2025191.46199.00184.35196.97196.971.99%415,573
May 21, 2025188.47197.63188.47193.13193.131.81%501,582
May 20, 2025189.00191.00187.42189.70189.700.38%267,827
May 19, 2025185.04188.99183.36188.98188.980.25%282,281
May 16, 2025183.75188.99180.63188.50188.502.83%432,620
May 15, 2025176.97187.38176.97183.32183.322.33%343,798
May 14, 2025178.01181.10177.01179.14179.142.06%350,206
May 13, 2025171.59179.16171.59175.52175.522.88%274,998
May 12, 2025179.00179.00169.79170.61170.610.19%292,515
May 9, 2025173.39174.12168.26170.28170.28-0.49%226,319
May 8, 2025172.73176.00166.00171.11171.111.91%311,665
May 7, 2025166.79169.32164.00167.90167.90-0.93%335,748
May 6, 2025163.09171.51162.10169.47169.472.47%329,788
May 5, 2025158.99167.00157.88165.38165.380.98%265,714
May 2, 2025161.37168.66160.27163.77163.773.13%397,381
May 1, 2025157.79162.93155.65158.80158.803.70%376,274
Apr 30, 2025148.51154.09142.97153.13153.13-0.18%288,471
Apr 29, 2025151.14153.52148.14153.41153.411.01%156,653
Apr 28, 2025150.42153.98148.25151.88151.880.21%287,845
Apr 25, 2025148.26151.76146.75151.56151.561.95%243,213
Apr 24, 2025141.50149.18141.25148.66148.665.16%211,128
Apr 23, 2025140.78148.00139.98141.36141.365.48%360,480
Apr 22, 2025132.03136.12130.35134.01134.013.16%281,005
Apr 21, 2025145.04145.97126.07129.91129.55-11.02%608,373
Apr 17, 2025147.57149.00144.14146.00145.59-1.83%686,895
Apr 16, 2025144.00149.88143.88148.72148.311.95%438,694