Argan Inc (AGX) Historical Stock Data
134.43 ↑3.26 (2.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGX is down -0.51% a day on average. There have been 15 days where Argan Inc closed green and 15 days where AGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 131.76 | 134.43 | ↑$2.67 (2.03%) | 127.05 | 136.12 | 427.07K |
| 2025-03-31 | 131.11 | 131.17 | ↑$0.06 (0.05%) | 123.43 | 132.00 | 735.60K |
| 2025-03-28 | 138.10 | 138.12 | ↑$0.02 (0.01%) | 135.00 | 150.84 | 1.40M |
| 2025-03-27 | 118.01 | 115.23 | ↓$2.78 (-2.36%) | 113.92 | 119.57 | 432.25K |
| 2025-03-26 | 126.84 | 119.52 | ↓$7.32 (-5.77%) | 118.04 | 126.84 | 346.81K |
| 2025-03-25 | 128.84 | 127.14 | ↓$1.70 (-1.32%) | 125.06 | 129.36 | 376.52K |
| 2025-03-24 | 123.92 | 129.25 | ↑$5.33 (4.30%) | 123.89 | 129.36 | 273.97K |
| 2025-03-21 | 117.81 | 120.60 | ↑$2.79 (2.37%) | 117.00 | 121.11 | 360.29K |
| 2025-03-20 | 119.39 | 120.59 | ↑$1.20 (1.01%) | 119.39 | 122.55 | 209.60K |
| 2025-03-19 | 118.03 | 121.85 | ↑$3.82 (3.24%) | 117.05 | 123.31 | 254.96K |
| 2025-03-18 | 119.00 | 117.49 | ↓$1.51 (-1.27%) | 115.01 | 119.06 | 200.25K |
| 2025-03-17 | 118.96 | 121.03 | ↑$2.07 (1.74%) | 118.96 | 122.69 | 202.64K |
| 2025-03-14 | 116.50 | 120.00 | ↑$3.50 (3.00%) | 115.23 | 121.06 | 227.72K |
| 2025-03-13 | 114.84 | 113.50 | ↓$1.34 (-1.17%) | 110.23 | 115.32 | 246.12K |
| 2025-03-12 | 116.96 | 114.84 | ↓$2.12 (-1.81%) | 113.25 | 117.83 | 276.18K |
| 2025-03-11 | 104.28 | 110.82 | ↑$6.54 (6.27%) | 103.70 | 113.21 | 377K |
| 2025-03-10 | 108.98 | 104.05 | ↓$4.93 (-4.52%) | 101.02 | 110.00 | 602.93K |
| 2025-03-07 | 116.57 | 113.80 | ↓$2.77 (-2.38%) | 107.04 | 117.30 | 474.19K |
| 2025-03-06 | 120.89 | 116.28 | ↓$4.61 (-3.81%) | 114.70 | 120.89 | 274.30K |
| 2025-03-05 | 121.59 | 125.56 | ↑$3.97 (3.27%) | 117.85 | 126.60 | 257.57K |
| 2025-03-04 | 116.86 | 120.73 | ↑$3.87 (3.31%) | 112.92 | 124.05 | 491.65K |
| 2025-03-03 | 132.48 | 121.61 | ↓$10.87 (-8.21%) | 120.17 | 134.44 | 409.51K |
| 2025-02-28 | 124.32 | 130.37 | ↑$6.05 (4.87%) | 122.70 | 130.38 | 288.67K |
| 2025-02-27 | 132.84 | 125.39 | ↓$7.45 (-5.61%) | 125.00 | 135.36 | 306.53K |
| 2025-02-26 | 128.66 | 132.20 | ↑$3.54 (2.75%) | 127.89 | 133.55 | 347.39K |
| 2025-02-25 | 126.30 | 125.57 | ↓$0.73 (-0.58%) | 119.20 | 126.86 | 484.53K |
| 2025-02-24 | 134.00 | 126.48 | ↓$7.52 (-5.61%) | 126.00 | 134.73 | 410.92K |
| 2025-02-21 | 144.85 | 133.63 | ↓$11.22 (-7.75%) | 132.11 | 145.00 | 342.86K |
| 2025-02-20 | 145.28 | 142.54 | ↓$2.74 (-1.89%) | 138.51 | 145.66 | 235.11K |
| 2025-02-19 | 143.78 | 144.56 | ↑$0.78 (0.54%) | 141.32 | 145.35 | 192.60K |
Create an account or log in to view more rows.
$AGX we just getting started
$AGX we need those buyers and volume.
$AGX LOADING UP HERE!
$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