Skip to main content
Argan, Inc. (AGX)
NYSE: AGX · Real-Time Price · USD
765.46
+12.39 (1.65%)
At close: Jun 26, 2026, 4:00 PM EDT
765.00
-0.46 (-0.06%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026736.57768.52708.84765.46765.461.65%800,803
Jun 25, 2026746.00780.53735.00753.07753.072.84%236,453
Jun 24, 2026729.42752.00712.00732.24732.24-0.61%298,470
Jun 23, 2026745.63746.34715.30736.77736.77-6.74%436,978
Jun 22, 2026749.00791.38743.65790.00790.006.92%394,480
Jun 18, 2026731.95746.51707.87738.85738.852.69%508,873
Jun 17, 2026695.56738.10695.56719.52719.524.22%317,017
Jun 16, 2026693.45729.70688.00690.39690.390.22%382,134
Jun 15, 2026657.62694.99647.99688.87688.877.35%323,441
Jun 12, 2026625.34651.90614.50641.68641.682.89%314,600
Jun 11, 2026602.80627.14600.45623.66623.665.90%263,098
Jun 10, 2026609.74623.28578.25588.90588.90-4.08%306,305
Jun 9, 2026632.97639.97576.37613.93613.93-0.98%383,070
Jun 8, 2026699.25701.00601.20619.98619.98-10.76%688,756
Jun 5, 2026697.68779.00660.26694.72694.720.77%1,076,854
Jun 4, 2026667.54699.71657.95689.43689.430.45%352,889
Jun 3, 2026662.53693.01652.29686.37686.373.50%311,378
Jun 2, 2026644.60670.60644.60663.14663.142.51%236,041
Jun 1, 2026654.39664.06636.42646.89646.89-3.02%245,110
May 29, 2026679.45679.45635.01667.02667.02-1.54%295,149
May 28, 2026668.28680.22647.00677.45677.450.58%275,521
May 27, 2026676.12686.62660.00673.51673.510.42%284,377
May 26, 2026671.51688.94666.10670.66670.662.18%271,864
May 22, 2026650.73661.91632.00656.35656.351.82%252,889
May 21, 2026637.04650.50630.98644.64644.642.24%211,007
May 20, 2026651.99654.99627.14630.50630.50-1.42%300,737
May 19, 2026651.80658.28615.00639.58639.58-3.79%342,439
May 18, 2026711.48713.74653.58664.76664.76-7.97%317,488
May 15, 2026712.60727.85690.00722.31722.31-2.51%279,497
May 14, 2026722.87748.50716.50740.91740.912.92%250,691
May 13, 2026690.33729.33667.32719.92719.925.71%279,895
May 12, 2026670.00685.00647.78681.01681.01-0.37%266,009
May 11, 2026681.63690.09670.00683.52683.520.48%381,328
May 8, 2026700.35717.02680.07680.26680.26-1.41%251,478
May 7, 2026724.95728.55687.89690.00690.00-5.16%333,239
May 6, 2026713.50737.16693.41727.54727.541.05%329,785
May 5, 2026715.89742.30711.89720.00720.003.28%294,714
May 4, 2026713.43715.98690.27697.15697.15-0.73%199,880
May 1, 2026668.62704.59663.14702.27702.274.82%314,893
Apr 30, 2026643.58674.58642.54669.98669.986.33%225,037
Apr 29, 2026631.65642.91623.27630.07630.07-0.10%218,985
Apr 28, 2026645.29649.22607.21630.70630.70-4.56%298,318
Apr 27, 2026660.48669.57639.99660.85660.851.20%221,904
Apr 24, 2026659.43670.00649.77652.99652.99-0.58%213,500
Apr 23, 2026660.00683.12645.97656.79656.790.78%362,898
Apr 22, 2026627.68651.99623.04651.68651.685.98%271,636
Apr 21, 2026615.00626.88607.45615.42614.920.69%316,016
Apr 20, 2026593.57611.74567.74611.21610.712.23%282,866
Apr 17, 2026607.43620.00590.45597.88597.39-0.66%808,613
Apr 16, 2026605.60610.00594.82601.83601.34-0.76%250,429
Apr 15, 2026595.00606.94589.69606.43605.940.42%224,067
Apr 14, 2026605.71606.51592.13603.91603.420.91%201,289
Apr 13, 2026605.20618.87591.68598.44597.95-0.89%259,584
Apr 10, 2026611.34614.66600.00603.84603.35-0.89%219,766
Apr 9, 2026597.10615.68586.29609.29608.793.57%326,008
Apr 8, 2026599.01615.00585.15588.28587.801.96%458,134
Apr 7, 2026572.64577.48560.03576.95576.480.81%287,341
Apr 6, 2026583.78587.66565.13572.31571.85-0.50%311,737
Apr 2, 2026554.59579.73547.33575.16574.690.66%295,361
Apr 1, 2026549.20578.41546.76571.38570.924.91%517,229
Mar 31, 2026523.77545.00506.59544.65544.215.97%613,248
Mar 30, 2026570.57588.00500.92513.98513.56-9.29%948,461
Mar 27, 2026505.60579.00505.60566.62566.1637.91%1,969,329
Mar 26, 2026430.19432.57398.95410.85410.52-6.09%600,453
Mar 25, 2026446.93454.55431.69437.48437.12-1.65%540,032
Mar 24, 2026459.50470.67442.87444.83444.47-3.96%658,233
Mar 23, 2026472.66492.60456.01463.15462.77-2.26%510,232
Mar 20, 2026479.98485.86461.33473.85473.47-1.26%2,581,755
Mar 19, 2026457.62492.70454.00479.90479.512.15%382,737
Mar 18, 2026476.53485.70468.99469.81469.43-0.81%329,388
Mar 17, 2026465.01480.88465.01473.63473.251.52%285,495
Mar 16, 2026471.50483.00461.62466.52466.141.79%335,679
Mar 13, 2026462.62476.00448.33458.31457.94-0.22%302,526
Mar 12, 2026461.25471.01453.00459.30458.93-2.87%465,031
Mar 11, 2026455.74484.13451.55472.86472.483.08%335,318
Mar 10, 2026467.00478.26456.96458.71458.34-1.64%671,949
Mar 9, 2026414.58467.47411.97466.38466.0012.60%778,869
Mar 6, 2026415.75432.04405.00414.20413.86-3.73%279,423
Mar 5, 2026455.80456.41416.00430.25429.90-7.15%430,223
Mar 4, 2026450.20469.88441.86463.36462.985.57%505,934
Mar 3, 2026427.00445.36411.99438.93438.57-1.44%362,326
Mar 2, 2026436.00451.25432.55445.36445.00-1.31%349,934
Feb 27, 2026448.00459.00436.71451.25450.88-0.28%284,801
Feb 26, 2026445.00453.26425.00452.53452.162.30%360,419
Feb 25, 2026454.74459.75440.69442.34441.98-1.18%220,680
Feb 24, 2026432.88450.00417.87447.60447.241.33%439,999
Feb 23, 2026434.40442.65420.68441.71441.350.94%351,403
Feb 20, 2026429.46446.74429.46437.61437.251.26%290,881
Feb 19, 2026414.99434.00408.65432.18431.834.36%288,693
Feb 18, 2026408.51434.00408.51414.12413.781.78%358,542
Feb 17, 2026406.39416.52397.02406.88406.55-0.75%301,222
Feb 13, 2026405.38418.40391.24409.95409.62-0.89%325,604
Feb 12, 2026424.60449.90413.29413.65413.31-2.09%1,172,022
Feb 11, 2026383.00423.79383.00422.50422.1613.74%807,903
Feb 10, 2026368.14377.00365.90371.47371.170.40%270,181
Feb 9, 2026356.35373.78352.87370.00369.705.09%403,792
Feb 6, 2026357.00372.18351.59352.09351.801.77%417,306
Feb 5, 2026345.72361.24340.00345.97345.69-2.31%321,756
Feb 4, 2026386.00386.00333.39354.14353.85-7.23%647,778
Feb 3, 2026364.79381.74364.79381.73381.427.30%354,983