Argan Inc (AGX) Historical Stock Data
139.33 ↓0.15 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGX is down -0.57% a day on average. There have been 10 days where Argan Inc closed green and 20 days where AGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 135.70 | 139.33 | ↑$3.63 (2.68%) | 133.00 | 142.79 | 478.66K |
| 2024-12-19 | 141.25 | 139.48 | ↓$1.77 (-1.25%) | 138.78 | 143.75 | 243.96K |
| 2024-12-18 | 149.19 | 138.51 | ↓$10.68 (-7.16%) | 137.47 | 150.83 | 280.77K |
| 2024-12-17 | 144.96 | 146.66 | ↑$1.70 (1.17%) | 140.07 | 147.62 | 310.94K |
| 2024-12-16 | 143.00 | 146.73 | ↑$3.73 (2.61%) | 143.00 | 148.35 | 172.33K |
| 2024-12-13 | 144.00 | 142.96 | ↓$1.04 (-0.72%) | 142.30 | 147.90 | 193.77K |
| 2024-12-12 | 148.20 | 144.27 | ↓$3.93 (-2.65%) | 142.09 | 149.80 | 253.19K |
| 2024-12-11 | 145.12 | 148.16 | ↑$3.04 (2.09%) | 143.47 | 149.37 | 301.39K |
| 2024-12-10 | 145.62 | 142.45 | ↓$3.17 (-2.18%) | 138.79 | 147.64 | 311.30K |
| 2024-12-09 | 148.88 | 146.36 | ↓$2.52 (-1.69%) | 145.10 | 156.36 | 511.89K |
| 2024-12-06 | 156.25 | 147.12 | ↓$9.13 (-5.84%) | 136.50 | 163.10 | 814.03K |
| 2024-12-05 | 148.96 | 148.82 | ↓$0.14 (-0.09%) | 148.12 | 153.16 | 386.05K |
| 2024-12-04 | 149.99 | 148.98 | ↓$1.01 (-0.67%) | 145.72 | 151.28 | 302.13K |
| 2024-12-03 | 151.35 | 149.91 | ↓$1.44 (-0.95%) | 146.14 | 153.26 | 458.63K |
| 2024-12-02 | 156.34 | 156.15 | ↓$0.19 (-0.12%) | 153.75 | 160.00 | 248.04K |
| 2024-11-29 | 157.03 | 155.94 | ↓$1.09 (-0.69%) | 155.03 | 159.92 | 122.93K |
| 2024-11-27 | 162.16 | 155.05 | ↓$7.11 (-4.38%) | 153.82 | 165.33 | 221.43K |
| 2024-11-26 | 156.89 | 160.81 | ↑$3.92 (2.50%) | 155.80 | 162.23 | 219.52K |
| 2024-11-25 | 163.10 | 157.02 | ↓$6.08 (-3.73%) | 155.74 | 164.00 | 307.50K |
| 2024-11-22 | 156.13 | 158.63 | ↑$2.50 (1.60%) | 155.00 | 159.40 | 209.30K |
| 2024-11-21 | 147.61 | 154.08 | ↑$6.47 (4.38%) | 147.61 | 156.19 | 252.69K |
| 2024-11-20 | 150.54 | 146.87 | ↓$3.67 (-2.44%) | 142.75 | 152.50 | 193.60K |
| 2024-11-19 | 136.64 | 148.84 | ↑$12.20 (8.93%) | 135.00 | 148.92 | 246.11K |
| 2024-11-18 | 137.44 | 139.64 | ↑$2.20 (1.60%) | 136.01 | 144.54 | 279.68K |
| 2024-11-15 | 144.70 | 136.63 | ↓$8.07 (-5.58%) | 126.96 | 144.70 | 713.97K |
| 2024-11-14 | 151.50 | 149.23 | ↓$2.27 (-1.50%) | 148.90 | 152.47 | 162.63K |
| 2024-11-13 | 154.76 | 150.44 | ↓$4.32 (-2.79%) | 148.39 | 158.05 | 219.76K |
| 2024-11-12 | 155.74 | 154.14 | ↓$1.60 (-1.03%) | 150.96 | 160.86 | 241.21K |
| 2024-11-11 | 157.58 | 157.15 | ↓$0.43 (-0.27%) | 156.17 | 162.78 | 232.55K |
| 2024-11-08 | 153.60 | 155.29 | ↑$1.69 (1.10%) | 150.86 | 157.01 | 278.30K |
Create an account or log in to view more rows.
$AGX time will come
$AGX Holding.
$AGX hang tight
ignore fud and buy dips if you can
everyone be okay????
$AGX love this stock!!!!
$AGX hot damn <3
$AGX cup and handle dont play
$AGX what V recovery or fake pump
$AGX shaking weak hands that’s all
$AGX good support.....
$AGX just fucking go already jeesh