Skip to main content
Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
313.70
-42.69 (-11.98%)
At close: Dec 5, 2025, 4:00 PM EST
313.95
+0.25 (0.08%)
After-hours: Dec 5, 2025, 7:59 PM EST

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025296.81316.73276.28313.70313.70-11.98%1,334,806
Dec 4, 2025348.74368.21347.67356.39356.391.51%612,336
Dec 3, 2025355.98359.05343.01351.09351.09-1.79%400,749
Dec 2, 2025365.76373.17355.17357.48357.48-1.72%345,135
Dec 1, 2025370.66374.30356.39363.73363.73-7.96%475,231
Nov 28, 2025384.99396.54380.91395.20395.203.83%127,474
Nov 26, 2025375.15388.61363.35380.62380.621.96%434,460
Nov 25, 2025367.47374.69360.00373.29373.290.36%208,287
Nov 24, 2025342.31384.35342.31371.95371.9510.92%493,382
Nov 21, 2025345.00353.58322.22335.33335.33-5.09%474,345
Nov 20, 2025373.38399.30350.71353.30353.30-1.51%629,526
Nov 19, 2025351.10366.46347.50358.72358.724.17%332,635
Nov 18, 2025341.00353.46338.57344.36344.36-0.57%324,817
Nov 17, 2025351.86364.59341.30346.35346.35-1.50%237,585
Nov 14, 2025323.89355.42318.50351.64351.644.94%353,881
Nov 13, 2025360.19364.73332.51335.10335.10-8.14%493,639
Nov 12, 2025354.00365.09336.89364.78364.784.86%374,590
Nov 11, 2025333.32349.22330.00347.88347.883.55%277,397
Nov 10, 2025327.50340.23325.00335.96335.967.82%349,838
Nov 7, 2025305.00318.51290.04311.58311.580.06%365,408
Nov 6, 2025324.00324.00309.01311.38311.38-4.17%192,790
Nov 5, 2025303.38331.01303.38324.93324.937.17%323,399
Nov 4, 2025303.88307.23290.00303.20303.20-2.32%181,341
Nov 3, 2025308.80311.35302.00310.41310.411.37%220,966
Oct 31, 2025307.06316.40299.46306.21306.212.64%408,407
Oct 30, 2025286.84298.76280.65298.33298.332.09%368,191
Oct 29, 2025295.24301.00291.31292.22292.22-0.08%405,506
Oct 28, 2025295.43296.79286.46292.46292.46-0.86%207,262
Oct 27, 2025300.52302.24292.52294.99294.99-0.53%228,548
Oct 24, 2025283.82300.91283.27296.55296.557.40%336,103
Oct 23, 2025267.57278.00267.57276.12276.123.18%225,751
Oct 22, 2025283.03283.03257.62267.62267.12-4.76%592,378
Oct 21, 2025286.11287.10271.00281.00280.48-3.19%438,953
Oct 20, 2025290.00300.50288.00290.27289.732.23%262,382
Oct 17, 2025293.39299.30278.17283.94283.41-4.20%404,527
Oct 16, 2025317.02320.00295.22296.39295.84-5.16%393,957
Oct 15, 2025307.67313.50302.98312.50311.923.92%433,837
Oct 14, 2025287.49301.31283.29300.72300.162.04%463,967
Oct 13, 2025271.40295.04271.40294.72294.1715.06%470,241
Oct 10, 2025276.84279.69255.60256.15255.67-5.16%349,688
Oct 9, 2025280.49281.36267.51270.09269.59-4.11%339,238
Oct 8, 2025270.92282.20269.24281.67281.144.89%271,658
Oct 7, 2025265.99269.00259.41268.53268.031.90%174,337
Oct 6, 2025266.77272.48262.00263.53263.040.48%233,793
Oct 3, 2025273.00273.00261.00262.26261.77-3.35%260,438
Oct 2, 2025280.00283.35263.63271.34270.83-2.96%316,513
Oct 1, 2025266.99279.95264.01279.62279.103.54%318,902
Sep 30, 2025272.25273.18263.80270.05269.55-0.38%277,785
Sep 29, 2025272.82279.00267.14271.07270.561.63%347,026
Sep 26, 2025260.00266.90260.00266.73266.233.32%281,349
Sep 25, 2025251.62260.58240.24258.17257.69-0.92%514,711
Sep 24, 2025266.09268.91258.31260.56260.07-2.28%220,024
Sep 23, 2025269.27270.12262.00266.64266.14-0.63%280,567
Sep 22, 2025256.40269.35255.00268.34267.842.95%300,023
Sep 19, 2025264.14268.00258.18260.64260.150.41%601,850
Sep 18, 2025242.00262.00240.62259.58259.108.42%542,873
Sep 17, 2025238.22242.70235.60239.42238.970.50%220,838
Sep 16, 2025238.85241.03234.34238.22237.77-0.22%211,029
Sep 15, 2025234.07245.00233.00238.75238.303.66%396,858
Sep 12, 2025231.58234.14227.79230.31229.88-0.98%305,569
Sep 11, 2025228.50234.00227.02232.59232.163.00%349,098
Sep 10, 2025219.05235.49219.05225.82225.403.87%476,644
Sep 9, 2025204.00217.81202.25217.41217.006.66%476,914
Sep 8, 2025211.01213.18202.95203.84203.46-3.63%644,984
Sep 5, 2025212.26219.95197.00211.51211.11-11.07%1,440,087
Sep 4, 2025229.32238.98228.17237.83237.394.76%679,342
Sep 3, 2025226.86230.06223.94227.03226.611.31%331,690
Sep 2, 2025220.00225.90212.72224.09223.67-1.81%375,387
Aug 29, 2025238.13239.67221.62228.22227.79-5.73%505,562
Aug 28, 2025228.01245.18227.95242.08241.636.70%493,687
Aug 27, 2025229.56229.98224.14226.87226.45-1.37%165,943
Aug 26, 2025226.88230.52225.00230.02229.591.38%243,407
Aug 25, 2025222.10228.66220.90226.88226.462.12%196,870
Aug 22, 2025219.81227.74218.32222.16221.741.77%259,012
Aug 21, 2025216.19219.22215.18218.29217.881.11%142,794
Aug 20, 2025212.35215.95203.55215.89215.491.00%294,785
Aug 19, 2025223.29224.08211.45213.76213.36-5.13%245,260
Aug 18, 2025221.00225.88220.00225.32224.900.59%142,042
Aug 15, 2025225.24225.24215.88223.99223.57-0.24%320,436
Aug 14, 2025229.00230.92223.14224.54224.12-2.17%166,720
Aug 13, 2025240.23244.12220.51229.52229.09-3.99%383,201
Aug 12, 2025232.16239.75228.93239.05238.604.81%242,184
Aug 11, 2025237.09237.09224.25228.08227.65-4.58%289,184
Aug 8, 2025237.00240.92234.04239.02238.571.71%237,941
Aug 7, 2025231.91238.88229.12235.00234.562.22%308,522
Aug 6, 2025229.56231.60220.25229.90229.47-1.39%311,288
Aug 5, 2025224.00233.30223.51233.13232.694.35%347,747
Aug 4, 2025231.81233.96218.08223.41222.99-0.83%501,511
Aug 1, 2025236.50236.50215.69225.27224.85-8.05%869,448
Jul 31, 2025242.77253.79240.10244.98244.521.86%599,249
Jul 30, 2025240.00243.34232.93240.50240.050.99%446,272
Jul 29, 2025241.50246.44233.52238.15237.710.53%599,518
Jul 28, 2025238.00239.03230.09236.89236.450.42%444,053
Jul 25, 2025228.25239.89226.61235.91235.475.14%528,456
Jul 24, 2025217.40225.52215.48224.37223.953.78%329,817
Jul 23, 2025207.76221.61206.30216.20215.805.12%539,059
Jul 22, 2025205.00208.24196.90205.66204.90-0.68%386,301
Jul 21, 2025206.63211.61203.00207.07206.310.21%387,300
Jul 18, 2025204.51213.11204.51206.63205.871.37%592,998
Jul 17, 2025212.79214.18201.11203.84203.09-4.41%724,587