Argan, Inc. - AGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	221	225.32	225.09	225.88	220	132,899
August 15, 2025	225.24	223.99	223.99	225.24	215.88	320,436
August 14, 2025	229	224.54	224.54	230.92	223.14	166,720
August 13, 2025	240.23	229.52	229.52	244.12	220.51	383,201
August 12, 2025	232.16	239.05	239.05	239.75	228.93	242,184
August 11, 2025	237.09	228.08	228.08	237.09	224.25	289,200
August 08, 2025	237	239.02	239.02	240.92	234.04	237,941
August 07, 2025	231.91	235	235	238.88	229.12	308,522
August 06, 2025	229.56	229.9	229.9	231.6	220.25	311,288
August 05, 2025	224	233.13	233.13	233.3	223.51	347,747
August 04, 2025	231.81	223.41	223.41	233.96	218.08	501,511
August 01, 2025	236.5	225.27	225.27	236.5	216.51	869,015
July 31, 2025	242.77	244.98	244.98	253.79	240.1	599,249
July 30, 2025	240	240.5	240.5	243.34	232.93	446,272
July 29, 2025	241.5	238.15	238.15	246.44	233.52	599,518
July 28, 2025	238	236.89	236.89	239.03	230.09	444,100
July 25, 2025	228.25	235.91	235.91	239.89	226.61	528,456
July 24, 2025	217.4	224.37	224.37	225.52	215.48	329,817
July 23, 2025	207.76	216.2	216.2	221.61	206.3	539,059
July 22, 2025	205	205.66	205.28	208.24	196.9	386,301
July 21, 2025	206.63	207.07	206.69	211.61	203	387,300
July 18, 2025	204.51	206.63	206.25	213.11	204.51	592,998
July 17, 2025	212.79	203.84	203.47	214.18	201.11	724,600
July 16, 2025	226.64	213.25	212.86	228.04	213.06	501,259
July 15, 2025	222.19	222.2	221.79	226.7	217.73	503,257
July 14, 2025	212.19	220.73	220.33	221.69	212.14	430,890
July 11, 2025	208	212.25	211.86	217.76	207.46	461,648
July 10, 2025	207.17	208.46	208.08	209.68	198.1	321,829
July 09, 2025	206.15	206.63	206.25	208.27	201.12	264,992
July 08, 2025	209.62	202.53	202.53	209.75	199.2	302,733
July 07, 2025	210	209.5	209.5	214	207.8	266,463
July 03, 2025	206.56	211.09	211.09	213.61	206.56	192,314
July 02, 2025	201.46	206.15	206.15	206.79	200.66	361,938
July 01, 2025	216.14	203.78	203.78	217.48	200	542,515
June 30, 2025	221.63	220.48	220.48	223.5	214.53	453,361
June 27, 2025	215.26	219.74	219.74	222.66	211.66	628,541
June 26, 2025	212.25	215.68	215.68	216.35	207.51	388,141
June 25, 2025	217	209.05	209.05	217.79	207.11	299,303
June 24, 2025	212.95	214.63	214.63	215.71	209.54	403,208
June 23, 2025	203	208.55	208.55	209.34	200	323,294
June 20, 2025	206.25	203.36	203.36	206.98	193.82	877,520
June 18, 2025	213	206.22	206.22	214	206.04	384,209
June 17, 2025	217.18	212.82	212.82	219.07	209.11	394,200
June 16, 2025	223.07	218.59	218.59	228.75	217.91	459,200
June 13, 2025	218.06	218.17	218.17	219	210.08	381,831
June 12, 2025	221.73	222.12	222.12	225.03	218	406,666
June 11, 2025	212.6	224.31	224.31	224.36	207.27	714,320
June 10, 2025	217.85	209.45	209.45	218.5	203.49	778,319
June 09, 2025	243.48	217.97	217.97	245.91	216.21	1.04M
June 06, 2025	238.23	243.11	243.11	246.6	233.27	583,381
June 05, 2025	229.83	235.25	235.25	243.52	220.77	1.03M
June 04, 2025	218.27	217.8	217.8	219.99	215	544,400
June 03, 2025	211	218.72	218.72	219	209.19	492,778
June 02, 2025	209.13	209.96	209.96	211.26	202	410,458
May 30, 2025	205	210.3	210.3	211.76	201.32	467,143
May 29, 2025	211.8	207.01	207.01	212.51	205	413,518
May 28, 2025	209.59	209.69	209.69	214.75	206.5	456,100
May 27, 2025	206.08	210.52	210.52	211.06	202.86	469,504
May 23, 2025	193.41	203.26	203.26	205.57	193.26	369,185
May 22, 2025	191.46	196.97	196.97	199	184.35	415,600

Argan, Inc. (AGX) NYSE