Argan, Inc. Common Stock (NY: AGX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	104.28	113.21	103.70	110.82	376,995	+6.77(+6.51%)
Mar 10, 2025	108.98	110.00	101.02	104.05	602,968	-9.75(-8.57%)
Mar 07, 2025	116.57	117.30	107.04	113.80	474,193	-2.48(-2.13%)
Mar 06, 2025	120.89	120.89	114.70	116.28	274,302	-9.28(-7.39%)
Mar 05, 2025	121.59	126.60	117.84	125.56	257,565	+4.83(+4.00%)
Mar 04, 2025	116.86	124.05	112.92	120.73	491,536	-0.88(-0.72%)
Mar 03, 2025	132.48	134.44	120.17	121.61	409,452	-8.76(-6.72%)
Feb 28, 2025	124.32	130.38	122.70	130.37	288,670	+4.98(+3.97%)
Feb 27, 2025	132.84	135.36	125.00	125.39	306,531	-6.81(-5.15%)
Feb 26, 2025	128.66	133.55	127.89	132.20	347,328	+6.63(+5.28%)
Feb 25, 2025	126.30	126.86	119.20	125.57	484,730	-0.91(-0.72%)
Feb 24, 2025	134.00	134.73	126.00	126.48	410,789	-7.15(-5.35%)
Feb 21, 2025	144.85	145.00	132.11	133.63	342,935	-8.91(-6.25%)
Feb 20, 2025	145.28	145.66	138.51	142.54	235,106	-2.02(-1.40%)
Feb 19, 2025	143.78	145.35	141.32	144.56	192,493	-0.27(-0.19%)
Feb 18, 2025	148.47	150.83	137.22	144.83	480,663	-3.76(-2.53%)
Feb 14, 2025	148.63	149.20	145.50	148.59	187,110	+0.45(+0.30%)
Feb 13, 2025	150.57	152.36	144.44	148.14	268,681	-1.18(-0.79%)
Feb 12, 2025	146.32	150.50	143.91	149.32	341,652	-1.67(-1.11%)
Feb 11, 2025	156.29	157.00	149.30	150.99	304,919	-7.94(-5.00%)
Feb 10, 2025	162.09	162.47	154.55	158.93	371,880	-2.67(-1.65%)
Feb 07, 2025	163.62	168.26	158.00	161.60	699,557	-0.52(-0.32%)
Feb 06, 2025	147.74	163.83	145.25	162.12	926,852	+19.13(+13.38%)
Feb 05, 2025	132.96	144.22	132.96	142.99	599,664	+12.23(+9.35%)
Feb 04, 2025	133.91	135.65	127.56	130.76	435,834	-2.94(-2.20%)
Feb 03, 2025	131.23	137.39	131.00	133.70	335,771	-3.10(-2.27%)
Jan 31, 2025	138.24	138.24	130.71	136.80	1,046,620	-0.09(-0.07%)
Jan 30, 2025	136.78	139.84	134.02	136.89	491,282	+3.71(+2.79%)
Jan 29, 2025	135.06	136.71	130.45	133.18	469,302	-1.16(-0.86%)
Jan 28, 2025	140.82	141.00	126.70	134.34	867,979	-3.02(-2.20%)
Jan 27, 2025	157.84	157.84	134.96	137.36	1,054,560	-31.18(-18.50%)
Jan 24, 2025	174.00	175.25	162.25	168.54	682,709	-6.38(-3.65%)
Jan 23, 2025	181.99	182.42	172.00	174.92	607,256	-8.73(-4.75%)
Jan 22, 2025	186.67	191.07	182.70	183.65	449,205	-1.33(-0.72%)
Jan 21, 2025	183.62	185.36	173.53	184.97	479,135	+7.45(+4.19%)
Jan 17, 2025	176.63	181.00	175.65	177.53	361,205	+2.53(+1.45%)
Jan 16, 2025	176.08	177.53	172.33	174.99	291,285	-0.18(-0.10%)
Jan 15, 2025	175.39	178.02	170.99	175.17	513,161	+7.47(+4.46%)
Jan 14, 2025	159.03	176.49	159.03	167.70	761,475	+11.97(+7.68%)
Jan 13, 2025	157.38	157.92	150.86	155.73	378,988	-3.36(-2.11%)
Jan 10, 2025	157.21	160.11	152.60	159.09	480,799	+3.74(+2.41%)
Jan 08, 2025	148.91	155.85	144.71	155.35	495,218	+5.53(+3.69%)
Jan 07, 2025	158.42	158.67	140.73	149.82	357,077	-6.05(-3.88%)
Jan 06, 2025	151.69	159.21	149.90	155.87	424,507	+7.16(+4.81%)
Jan 03, 2025	143.26	149.76	143.26	148.72	267,652	+5.69(+3.98%)