NYSE : AGX
Argan, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 344.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Argan, Inc. (AGX) closed at 349.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 348.9 | 348.9 | 348.9 | 349.59 | 7,174 | +1.59% |
| 2026-10-30 | 338.82 | 358.06 | 336.41 | 344.11 | 168,441 | -3.57% |
| 2026-10-29 | 354.41 | 368.16 | 350.67 | 356.85 | 176,210 | +1.18% |
| 2026-10-28 | 347.74 | 356.11 | 341.02 | 352.69 | 291,720 | +3.42% |
| 2026-10-27 | 335.19 | 342.72 | 329.99 | 341.04 | 256,666 | +3.55% |
| 2026-10-26 | 333.42 | 338.84 | 327.53 | 329.34 | 250,749 | -0.51% |
| 2026-10-23 | 325.62 | 336.21 | 318.01 | 331.03 | 272,349 | +0.22% |
| 2026-10-22 | 334.69 | 334.69 | 322.565 | 330.3 | 382,036 | -4.30% |
| 2026-10-21 | 356.24 | 360 | 340.5 | 345.85 | 350,870 | -1.08% |
| 2026-10-20 | 349.6 | 356.95 | 340.1 | 349.64 | 281,818 | -1.63% |
| 2026-10-19 | 355.8 | 358.015 | 349.56 | 355.44 | 255,688 | +2.86% |
| 2026-10-16 | 360.63 | 367.53 | 344.69 | 345.56 | 543,287 | -5.88% |
| 2026-10-15 | 353.16 | 370.31 | 346.835 | 367.16 | 449,486 | +0.37% |
| 2026-10-14 | 382.3 | 389.03 | 359.29 | 365.81 | 374,798 | -5.74% |
| 2026-10-13 | 379.85 | 389.87 | 373.4 | 388.1 | 253,450 | +0.05% |
| 2026-10-12 | 387.14 | 396.65 | 384 | 387.89 | 193,446 | -1.20% |
| 2026-10-09 | 404.17 | 407.135 | 391.56 | 392.61 | 188,268 | -1.52% |
| 2026-10-08 | 398.19 | 406.99 | 385.285 | 398.66 | 336,505 | -1.42% |
| 2026-10-07 | 406.53 | 410.2 | 393.476 | 404.39 | 309,144 | -3.63% |
| 2026-10-06 | 392.3 | 421.19 | 392.3 | 419.64 | 580,029 | +8.23% |
| 2026-10-05 | 385 | 393.931 | 378.655 | 387.74 | 269,717 | +1.02% |
| 2026-10-02 | 381.44 | 390.52 | 379.21 | 383.83 | 270,676 | +1.12% |
| 2026-10-01 | 377.64 | 383.005 | 370.39 | 379.58 | 293,160 | +0.43% |
| 2026-09-30 | 379.75 | 384.29 | 370.92 | 377.95 | 358,306 | -0.12% |
| 2026-09-29 | 368 | 386.4 | 364.51 | 378.39 | 423,550 | +6.53% |
| 2026-09-28 | 360 | 366.21 | 354.78 | 355.21 | 284,590 | -2.49% |
| 2026-09-25 | 363.4 | 366.835 | 361.01 | 364.29 | 222,297 | +0.89% |
| 2026-09-24 | 367.09 | 374.88 | 360.99 | 361.06 | 423,630 | -3.56% |
| 2026-09-23 | 370.2 | 378.76 | 362.47 | 374.4 | 251,746 | +0.85% |
| 2026-09-22 | 383.63 | 385 | 369.9 | 371.25 | 431,903 | -2.33% |
| 2026-09-21 | 396.175 | 396.175 | 378.63 | 380.12 | 872,483 | -2.50% |
| 2026-09-18 | 387.5 | 390 | 382.53 | 389.85 | 595,915 | +1.79% |
| 2026-09-17 | 406.81 | 413.13 | 377.151 | 383 | 666,612 | -2.72% |
| 2026-09-16 | 396.69 | 402.01 | 390.34 | 393.72 | 370,403 | +1.28% |
| 2026-09-15 | 397.92 | 400.71 | 385.04 | 388.74 | 398,218 | -0.97% |
| 2026-09-14 | 389.1 | 398.69 | 382.37 | 392.56 | 418,072 | -5.12% |
| 2026-09-11 | 401.05 | 416.55 | 401.05 | 413.74 | 245,784 | +4.39% |
| 2026-09-10 | 401.73 | 411.83 | 394.69 | 396.33 | 479,701 | -1.44% |
| 2026-09-09 | 427.94 | 440 | 399.25 | 402.13 | 570,012 | -7.93% |
| 2026-09-08 | 416 | 444.527 | 416 | 436.78 | 470,828 | +4.50% |
| 2026-09-04 | 419.5 | 429.59 | 412.79 | 417.99 | 292,109 | +1.51% |
| 2026-09-03 | 427.27 | 433.98 | 400.6 | 411.77 | 739,042 | +0.33% |
| 2026-09-02 | 405.43 | 415.3 | 401.065 | 410.4 | 556,119 | +1.40% |
| 2026-09-01 | 422.36 | 426.24 | 401.51 | 404.75 | 503,476 | -4.76% |
| 2026-08-31 | 421.29 | 427.45 | 418.745 | 424.99 | 345,924 | +1.74% |
| 2026-08-28 | 452.3 | 456 | 417.74 | 417.74 | 410,121 | -9.18% |
| 2026-08-27 | 467.53 | 470 | 449.09 | 459.96 | 219,346 | +1.06% |
| 2026-08-26 | 449.43 | 461 | 442.37 | 455.15 | 291,377 | +1.04% |
| 2026-08-25 | 478.01 | 479.79 | 446.521 | 450.46 | 255,940 | -3.95% |
| 2026-08-24 | 496.32 | 499.6 | 460.47 | 468.98 | 428,202 | -6.51% |
| 2026-08-21 | 521.28 | 523 | 499.61 | 501.63 | 261,880 | -2.89% |
| 2026-08-20 | 524 | 529.243 | 502 | 516.58 | 236,066 | -2.16% |
| 2026-08-19 | 554 | 557.2 | 513.58 | 528.01 | 451,749 | -4.52% |
| 2026-08-18 | 568.56 | 575.49 | 549.29 | 553.03 | 376,256 | -6.15% |
| 2026-08-17 | 587.37 | 597.99 | 582.18 | 589.27 | 297,287 | +1.91% |
| 2026-08-14 | 557.12 | 583 | 554.07 | 578.22 | 246,694 | +3.46% |
| 2026-08-13 | 569.1 | 582.925 | 558.5 | 558.89 | 285,220 | -2.31% |
| 2026-08-12 | 602.32 | 608.67 | 572.1 | 572.1 | 268,461 | -1.11% |
| 2026-08-11 | 588.63 | 603.45 | 578.23 | 578.51 | 258,494 | -0.47% |
| 2026-08-10 | 603.73 | 607.435 | 577.46 | 581.26 | 256,971 | -2.69% |
| 2026-08-07 | 607 | 609.97 | 581.786 | 597.33 | 137,462 | +1.09% |
| 2026-08-06 | 589.94 | 616.715 | 588.2 | 590.87 | 154,925 | -1.82% |
| 2026-08-05 | 620.8 | 632.545 | 601.79 | 601.82 | 195,845 | -2.57% |
| 2026-08-04 | 602.85 | 626.47 | 596.64 | 617.68 | 237,313 | +4.22% |
| 2026-08-03 | 572.46 | 604.613 | 536.23 | 592.66 | 194,916 | +3.90% |
| 2026-07-31 | 594.79 | 604.572 | 567.61 | 570.43 | 322,752 | -1.63% |
| 2026-07-30 | 522 | 583.67 | 522 | 579.87 | 630,967 | +17.78% |
| 2026-07-29 | 522.34 | 523.38 | 488.5 | 492.35 | 299,611 | -5.81% |
| 2026-07-28 | 520.82 | 527.46 | 483.01 | 522.7 | 399,767 | -3.65% |
| 2026-07-27 | 568.65 | 574.16 | 523.49 | 542.52 | 303,660 | -4.64% |
| 2026-07-24 | 595.28 | 608.754 | 564.59 | 568.92 | 216,960 | -5.54% |
| 2026-07-23 | 604.02 | 619.65 | 590.62 | 602.3 | 384,907 | -1.24% |
| 2026-07-22 | 600.7 | 616.02 | 586.25 | 610.35 | 301,473 | +0.80% |
| 2026-07-21 | 625.26 | 635.76 | 600.38 | 605.52 | 268,215 | +0.55% |
| 2026-07-20 | 566 | 605.44 | 559.53 | 602.18 | 475,750 | +9.24% |
| 2026-07-17 | 528.67 | 551.26 | 508.77 | 551.26 | 729,235 | +0.68% |
| 2026-07-16 | 597.905 | 597.905 | 538.01 | 547.51 | 417,109 | -10.13% |
| 2026-07-15 | 616.88 | 626 | 587.09 | 609.24 | 234,751 | -1.85% |
| 2026-07-14 | 618.27 | 630 | 610.31 | 620.74 | 207,608 | +3.50% |
| 2026-07-13 | 615.4 | 621.03 | 588.39 | 599.74 | 307,158 | -4.85% |
| 2026-07-10 | 679.2 | 681.04 | 630.01 | 630.32 | 308,922 | -8.32% |
| 2026-07-09 | 687.02 | 705.85 | 678.64 | 687.49 | 181,717 | +3.31% |
| 2026-07-08 | 651.29 | 674.99 | 645.5 | 665.46 | 212,243 | +0.34% |
| 2026-07-07 | 704.71 | 704.71 | 631.09 | 663.18 | 404,289 | -8.56% |
| 2026-07-06 | 723.62 | 764.43 | 718.233 | 725.23 | 263,828 | +2.70% |
| 2026-07-02 | 762.13 | 764.76 | 692.055 | 706.15 | 293,538 | -7.64% |
| 2026-07-01 | 781.19 | 781.19 | 751 | 764.56 | 263,418 | -4.26% |
| 2026-06-30 | 783.85 | 805.75 | 783.49 | 798.55 | 260,525 | +0.88% |
| 2026-06-29 | 772.67 | 798 | 746.25 | 791.56 | 426,805 | +3.41% |
| 2026-06-26 | 736.57 | 768.52 | 708.84 | 765.46 | 807,723 | +1.65% |
| 2026-06-25 | 746 | 780.53 | 735 | 753.07 | 236,585 | +2.84% |
| 2026-06-24 | 729.42 | 752 | 712 | 732.24 | 299,684 | -0.61% |
| 2026-06-23 | 745.63 | 746.34 | 715.3 | 736.77 | 438,164 | -6.74% |
| 2026-06-22 | 749 | 791.38 | 743.65 | 790 | 395,985 | +6.92% |
| 2026-06-18 | 731.95 | 746.51 | 707.865 | 738.85 | 523,007 | +2.69% |
| 2026-06-17 | 695.56 | 738.1 | 695.56 | 719.52 | 318,054 | +4.22% |
| 2026-06-16 | 693.45 | 729.7 | 688 | 690.39 | 382,362 | +0.22% |
| 2026-06-15 | 657.615 | 694.99 | 647.99 | 688.87 | 323,811 | +7.35% |
| 2026-06-12 | 625.34 | 651.9 | 614.5 | 641.68 | 314,655 | +2.89% |
| 2026-06-11 | 602.8 | 627.14 | 600.45 | 623.66 | 263,542 | +5.90% |
| 2026-06-10 | 609.74 | 623.28 | 578.25 | 588.9 | 306,695 | -4.08% |
| 2026-06-09 | 632.97 | 639.97 | 576.37 | 613.93 | 383,631 | -0.98% |
| 2026-06-08 | 699.25 | 701 | 601.2 | 619.98 | 694,460 | -10.76% |
| 2026-06-05 | 697.68 | 779 | 660.26 | 694.72 | 1,078,985 | +0.77% |
| 2026-06-04 | 667.54 | 699.71 | 657.95 | 689.43 | 379,367 | +0.45% |
| 2026-06-03 | 662.53 | 693.01 | 652.294 | 686.37 | 312,429 | +3.50% |
| 2026-06-02 | 644.6 | 670.6 | 644.6 | 663.14 | 236,041 | +2.51% |
| 2026-06-01 | 654.39 | 664.055 | 636.42 | 646.89 | 245,110 | -3.02% |
| 2026-05-29 | 679.45 | 679.45 | 635.01 | 667.02 | 295,149 | -1.54% |
| 2026-05-28 | 668.28 | 680.22 | 647 | 677.45 | 275,521 | +0.58% |
| 2026-05-27 | 676.12 | 686.62 | 660 | 673.51 | 284,377 | +0.42% |
| 2026-05-26 | 671.51 | 688.94 | 666.1 | 670.66 | 271,864 | +2.18% |
| 2026-05-22 | 650.73 | 661.91 | 632 | 656.35 | 252,888 | +1.82% |
| 2026-05-21 | 637.04 | 650.5 | 630.98 | 644.64 | 211,007 | +2.24% |
| 2026-05-20 | 651.99 | 654.99 | 627.14 | 630.5 | 300,737 | -1.42% |
| 2026-05-19 | 651.795 | 658.28 | 615 | 639.58 | 342,439 | -3.79% |
| 2026-05-18 | 711.48 | 713.74 | 653.575 | 664.76 | 317,488 | -7.97% |
| 2026-05-15 | 712.6 | 727.845 | 690 | 722.31 | 279,497 | -2.51% |
| 2026-05-14 | 722.87 | 748.5 | 716.5 | 740.91 | 250,691 | +2.92% |
| 2026-05-13 | 690.33 | 729.325 | 667.32 | 719.92 | 279,895 | +5.71% |