Argan Inc. (AGX)
NYSE: AGX
· Real-Time Price · USD
224.78
-4.74 (-2.07%)
At close: Aug 14, 2025, 3:59 PM
224.77
0.00%
Pre-market: Aug 15, 2025, 07:06 AM EDT
AGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 229.00 | 230.92 | 223.14 | 224.54 | 224.54 | -2.17% | 153,009 |
| Aug 13, 2025 | 240.23 | 244.12 | 220.51 | 229.52 | 229.52 | -3.99% | 383,201 |
| Aug 12, 2025 | 232.16 | 239.75 | 228.93 | 239.05 | 239.05 | 4.81% | 242,184 |
| Aug 11, 2025 | 237.09 | 237.09 | 224.25 | 228.08 | 228.08 | -4.58% | 289,200 |
| Aug 8, 2025 | 237.00 | 240.92 | 234.04 | 239.02 | 239.02 | 1.71% | 237,941 |
| Aug 7, 2025 | 231.91 | 238.88 | 229.12 | 235.00 | 235.00 | 2.22% | 308,522 |
| Aug 6, 2025 | 229.56 | 231.60 | 220.25 | 229.90 | 229.90 | -1.39% | 311,288 |
| Aug 5, 2025 | 224.00 | 233.30 | 223.51 | 233.13 | 233.13 | 4.35% | 347,747 |
| Aug 4, 2025 | 231.81 | 233.96 | 218.08 | 223.41 | 223.41 | -0.83% | 501,511 |
| Aug 1, 2025 | 236.50 | 236.50 | 215.69 | 225.27 | 225.27 | -8.05% | 869,448 |
| Jul 31, 2025 | 242.77 | 253.79 | 240.10 | 244.98 | 244.98 | 1.86% | 599,249 |
| Jul 30, 2025 | 240.00 | 243.34 | 232.93 | 240.50 | 240.50 | 0.99% | 446,272 |
| Jul 29, 2025 | 241.50 | 246.44 | 233.52 | 238.15 | 238.15 | 0.53% | 599,518 |
| Jul 28, 2025 | 238.00 | 239.03 | 230.09 | 236.89 | 236.89 | 0.42% | 444,100 |
| Jul 25, 2025 | 228.25 | 239.89 | 226.61 | 235.91 | 235.91 | 5.14% | 528,456 |
| Jul 24, 2025 | 217.40 | 225.52 | 215.48 | 224.37 | 224.37 | 3.78% | 329,817 |
| Jul 23, 2025 | 207.76 | 221.61 | 206.30 | 216.20 | 216.20 | 5.12% | 539,059 |
| Jul 22, 2025 | 205.00 | 208.24 | 196.90 | 205.66 | 205.28 | -0.68% | 386,301 |
| Jul 21, 2025 | 206.63 | 211.61 | 203.00 | 207.07 | 206.69 | 0.21% | 387,300 |
| Jul 18, 2025 | 204.51 | 213.11 | 204.51 | 206.63 | 206.25 | 1.37% | 592,998 |