Argan, Inc. AGX
306.48 USD -8.86 (-2.81%)
Regular-session close
302.95 -3.53 -1.15%
After hours · Nov 13, 7:59 PM ET
301.51 Day range 319.00
261.21 52-week range 798.55
- YTD
- -2.18%
- 1 year
- -8.54%
AGX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 319.28 | 319.00 | 301.51 | 306.48 | -8.86 | -2.81% | 119,076 |
| Nov 12, 2026 | 313.48 | 326.99 | 312.06 | 315.34 | -6.66 | -2.07% | 166,800 |
| Nov 11, 2026 | 322.62 | 326.91 | 311.31 | 322.00 | +17.60 | +5.78% | 277,100 |
| Nov 10, 2026 | 298.78 | 315.25 | 298.39 | 304.40 | -1.88 | -0.61% | 337,600 |
| Nov 9, 2026 | 285.37 | 306.31 | 279.21 | 306.28 | +28.78 | +10.37% | 272,100 |
| Nov 6, 2026 | 276.27 | 286.16 | 273.15 | 277.50 | +16.29 | +6.24% | 384,900 |
| Nov 5, 2026 | 279.96 | 281.79 | 252.88 | 261.21 | -29.45 | -10.13% | 582,900 |
| Nov 4, 2026 | 336.09 | 336.09 | 280.47 | 290.66 | -57.58 | -16.53% | 469,600 |
| Nov 3, 2026 | 338.90 | 350.69 | 338.90 | 348.24 | +14.12 | +4.23% | 204,700 |
| Nov 2, 2026 | 352.84 | 352.84 | 330.38 | 334.12 | -9.99 | -2.90% | 215,800 |
| Oct 30, 2026 | 338.82 | 358.06 | 336.41 | 344.11 | -12.74 | -3.57% | 168,400 |
| Oct 29, 2026 | 354.41 | 368.16 | 350.67 | 356.85 | +4.16 | +1.18% | 176,100 |
| Oct 28, 2026 | 347.74 | 356.11 | 341.02 | 352.69 | +11.65 | +3.42% | 291,700 |
| Oct 27, 2026 | 335.19 | 342.72 | 329.99 | 341.04 | +11.70 | +3.55% | 256,700 |
| Oct 26, 2026 | 333.42 | 338.84 | 327.53 | 329.34 | -1.69 | -0.51% | 250,700 |
| Oct 23, 2026 | 325.62 | 336.21 | 318.01 | 331.03 | +0.73 | +0.22% | 272,300 |
| Oct 22, 2026 | 334.69 | 334.69 | 322.57 | 330.30 | -15.55 | -4.50% | 382,000 |
| Oct 21, 2026 | 356.24 | 360.00 | 340.50 | 345.85 | -3.79 | -1.08% | 350,500 |
| Oct 20, 2026 | 349.60 | 356.95 | 340.10 | 349.64 | -5.80 | -1.63% | 281,600 |
| Oct 19, 2026 | 355.80 | 358.02 | 349.56 | 355.44 | +9.88 | +2.86% | 255,700 |
| Oct 16, 2026 | 360.63 | 367.53 | 344.69 | 345.56 | -21.60 | -5.88% | 543,200 |
| Oct 15, 2026 | 353.16 | 370.31 | 346.84 | 367.16 | +1.35 | +0.37% | 449,500 |
| Oct 14, 2026 | 382.30 | 389.03 | 359.29 | 365.81 | -22.29 | -5.74% | 374,700 |
| Oct 13, 2026 | 379.85 | 389.87 | 373.40 | 388.10 | +0.21 | +0.05% | 253,400 |
| Oct 12, 2026 | 387.14 | 396.65 | 384.00 | 387.89 | -4.72 | -1.20% | 192,000 |
| Oct 9, 2026 | 404.17 | 407.14 | 391.56 | 392.61 | -6.05 | -1.52% | 188,200 |
| Oct 8, 2026 | 398.19 | 406.99 | 385.29 | 398.66 | -5.73 | -1.42% | 336,300 |
| Oct 7, 2026 | 406.53 | 410.20 | 393.48 | 404.39 | -15.25 | -3.63% | 309,100 |
| Oct 6, 2026 | 392.30 | 421.19 | 392.30 | 419.64 | +31.90 | +8.23% | 579,700 |
| Oct 5, 2026 | 385.00 | 393.93 | 378.66 | 387.74 | +3.91 | +1.02% | 269,600 |
| Oct 2, 2026 | 381.44 | 390.52 | 379.21 | 383.83 | +4.25 | +1.12% | 270,100 |
| Oct 1, 2026 | 377.64 | 383.01 | 370.39 | 379.58 | +1.63 | +0.43% | 293,100 |
| Sep 30, 2026 | 379.75 | 384.29 | 370.92 | 377.95 | -0.44 | -0.12% | 358,200 |
| Sep 29, 2026 | 368.00 | 386.40 | 364.51 | 378.39 | +23.18 | +6.53% | 423,400 |
| Sep 28, 2026 | 360.00 | 366.21 | 354.78 | 355.21 | -9.08 | -2.49% | 284,500 |
| Sep 25, 2026 | 363.40 | 366.84 | 361.01 | 364.29 | +3.23 | +0.89% | 222,300 |
| Sep 24, 2026 | 367.09 | 374.88 | 360.99 | 361.06 | -13.34 | -3.56% | 423,600 |
| Sep 23, 2026 | 370.20 | 378.76 | 362.47 | 374.40 | +3.15 | +0.85% | 251,700 |
| Sep 22, 2026 | 383.63 | 385.00 | 369.90 | 371.25 | -8.87 | -2.33% | 431,800 |
| Sep 21, 2026 | 396.18 | 396.18 | 378.63 | 380.12 | -9.73 | -2.50% | 872,400 |
| Sep 18, 2026 | 387.50 | 390.00 | 382.53 | 389.85 | +6.85 | +1.79% | 595,700 |
| Sep 17, 2026 | 406.81 | 413.13 | 377.15 | 383.00 | -10.72 | -2.72% | 666,600 |
| Sep 16, 2026 | 396.69 | 402.01 | 390.34 | 393.72 | +4.98 | +1.28% | 370,300 |
| Sep 15, 2026 | 397.92 | 400.71 | 385.04 | 388.74 | -3.82 | -0.97% | 398,200 |
| Sep 14, 2026 | 389.10 | 398.69 | 382.37 | 392.56 | -21.18 | -5.12% | 418,000 |
| Sep 11, 2026 | 401.05 | 416.55 | 401.05 | 413.74 | +17.41 | +4.39% | 245,700 |
| Sep 10, 2026 | 401.73 | 411.83 | 394.69 | 396.33 | -5.80 | -1.44% | 479,500 |
| Sep 9, 2026 | 427.94 | 440.00 | 399.25 | 402.13 | -34.65 | -7.93% | 569,700 |
| Sep 8, 2026 | 416.00 | 444.53 | 416.00 | 436.78 | +18.79 | +4.50% | 468,800 |
| Sep 4, 2026 | 419.50 | 429.59 | 412.79 | 417.99 | +6.22 | +1.51% | 292,000 |
| Sep 3, 2026 | 427.27 | 433.98 | 400.60 | 411.77 | +1.37 | +0.33% | 738,700 |
| Sep 2, 2026 | 405.43 | 415.30 | 401.07 | 410.40 | +5.65 | +1.40% | 553,800 |
| Sep 1, 2026 | 422.36 | 426.24 | 401.51 | 404.75 | -20.24 | -4.76% | 503,000 |
| Aug 31, 2026 | 421.29 | 427.45 | 418.75 | 424.99 | +7.25 | +1.74% | 345,900 |
| Aug 28, 2026 | 452.30 | 456.00 | 417.74 | 417.74 | -42.22 | -9.18% | 409,800 |
| Aug 27, 2026 | 467.53 | 470.00 | 449.09 | 459.96 | +4.81 | +1.06% | 219,300 |
| Aug 26, 2026 | 449.43 | 461.00 | 442.37 | 455.15 | +4.69 | +1.04% | 291,300 |
| Aug 25, 2026 | 478.01 | 479.79 | 446.52 | 450.46 | -18.52 | -3.95% | 255,800 |
| Aug 24, 2026 | 496.32 | 499.60 | 460.47 | 468.98 | -32.65 | -6.51% | 428,100 |
| Aug 21, 2026 | 521.28 | 523.00 | 499.61 | 501.63 | -14.95 | -2.89% | 261,700 |
| Aug 20, 2026 | 524.00 | 529.24 | 502.00 | 516.58 | -11.43 | -2.16% | 236,000 |
| Aug 19, 2026 | 554.00 | 557.20 | 513.58 | 528.01 | -25.02 | -4.52% | 451,700 |
| Aug 18, 2026 | 568.56 | 575.49 | 549.29 | 553.03 | -36.24 | -6.15% | 376,300 |
| Aug 17, 2026 | 587.37 | 597.99 | 582.18 | 589.27 | +11.05 | +1.91% | 297,200 |
| Aug 14, 2026 | 557.12 | 583.00 | 554.07 | 578.22 | +19.33 | +3.46% | 246,700 |
65 days, newest first. Daily bars as drawn on the AGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.