Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,084.04
-1,129.89(-1.76%)
CMC Crypto 200
1,320.10
-76.44(-5.47%)

Argan, Inc. (AGX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

61.98

+0.77

(+1.26%)

At close: 04:00PM EDT

61.98

0.00

(0.00%)

After hours:

05:29PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	61.22	62.06	61.14	61.98	61.98	51,705
25 Apr 2024	61.01	61.47	60.65	61.21	61.21	82,700
24 Apr 2024	61.79	62.51	60.34	61.21	61.21	94,000
23 Apr 2024	61.60	62.69	61.47	61.63	61.63	107,600
22 Apr 2024	61.93	62.27	60.75	61.64	61.64	126,000
19 Apr 2024	60.99	62.19	60.94	61.92	61.92	119,600
19 Apr 2024	0.3 Dividend
18 Apr 2024	60.14	61.05	59.89	60.99	60.69	97,900
17 Apr 2024	61.83	62.04	59.16	60.05	59.75	128,900
16 Apr 2024	59.50	61.41	58.73	61.22	60.92	146,200
15 Apr 2024	60.07	61.00	58.00	59.46	59.17	247,200
12 Apr 2024	55.20	61.79	54.80	59.77	59.48	557,500
11 Apr 2024	49.40	49.81	48.96	49.35	49.11	101,500
10 Apr 2024	50.18	50.40	48.85	49.53	49.29	70,800
09 Apr 2024	51.33	51.33	49.75	50.90	50.65	86,600
08 Apr 2024	50.34	51.46	50.23	51.01	50.76	57,700
05 Apr 2024	50.11	50.52	50.10	50.17	49.92	44,600
04 Apr 2024	50.46	51.26	50.17	50.27	50.02	88,100
03 Apr 2024	49.45	50.07	49.36	49.96	49.71	47,400
02 Apr 2024	49.99	50.57	49.51	49.71	49.47	44,900
01 Apr 2024	50.75	51.10	49.92	50.43	50.18	70,400
28 Mar 2024	50.31	51.28	50.11	50.54	50.29	74,400
27 Mar 2024	50.21	50.72	49.86	50.35	50.10	52,900
26 Mar 2024	50.24	50.42	49.79	49.85	49.60	73,700
25 Mar 2024	50.89	51.22	50.53	50.56	50.31	37,500
22 Mar 2024	51.64	51.64	50.86	50.89	50.64	51,900
21 Mar 2024	50.58	51.97	50.16	51.56	51.31	76,300
20 Mar 2024	49.97	50.58	49.75	50.25	50.00	46,500
19 Mar 2024	49.55	50.26	49.19	50.23	49.98	44,200
18 Mar 2024	49.20	49.95	48.86	49.44	49.20	49,800
15 Mar 2024	48.19	49.30	48.19	48.97	48.73	110,800
14 Mar 2024	48.74	49.05	47.42	48.14	47.90	54,100
13 Mar 2024	48.53	49.52	48.53	49.21	48.97	28,400
12 Mar 2024	49.17	49.17	48.32	48.52	48.28	57,400
11 Mar 2024	49.15	49.37	48.32	49.18	48.94	37,200
08 Mar 2024	48.79	49.49	48.15	49.27	49.03	52,700
07 Mar 2024	48.18	49.29	48.12	48.70	48.46	40,600
06 Mar 2024	47.09	48.49	46.97	48.03	47.79	79,300
05 Mar 2024	46.38	47.39	46.15	46.81	46.58	83,500
04 Mar 2024	46.82	47.16	46.27	46.31	46.08	48,000
01 Mar 2024	47.07	47.09	46.44	46.74	46.51	38,400
29 Feb 2024	47.17	47.19	46.43	46.86	46.63	96,100
28 Feb 2024	46.69	47.12	46.69	47.00	46.77	23,000
27 Feb 2024	46.87	47.21	46.55	46.56	46.33	48,800
26 Feb 2024	46.79	46.91	46.37	46.86	46.63	37,200
23 Feb 2024	46.18	46.83	46.18	46.79	46.56	23,700
22 Feb 2024	46.33	46.52	46.16	46.34	46.11	34,800
21 Feb 2024	46.17	46.85	45.93	46.49	46.26	37,400
20 Feb 2024	46.51	46.82	46.21	46.31	46.08	32,600
16 Feb 2024	47.21	47.62	46.55	47.01	46.78	49,800
15 Feb 2024	46.28	47.50	46.28	47.50	47.27	63,600
14 Feb 2024	45.66	46.33	45.57	46.23	46.00	47,800
13 Feb 2024	46.00	46.00	44.69	45.16	44.94	67,700
12 Feb 2024	46.42	47.34	46.42	46.94	46.71	50,300
09 Feb 2024	45.61	46.59	45.58	46.50	46.27	39,400
08 Feb 2024	44.91	45.84	44.90	45.84	45.61	48,500
07 Feb 2024	44.51	45.12	44.47	44.92	44.70	48,600
06 Feb 2024	44.50	44.98	44.50	44.68	44.46	43,200
05 Feb 2024	44.91	44.91	44.35	44.51	44.29	44,500
02 Feb 2024	45.49	45.49	44.97	45.15	44.93	33,300
01 Feb 2024	44.46	45.91	44.46	45.86	45.63	67,300
31 Jan 2024	45.30	45.70	44.32	44.33	44.11	122,400
30 Jan 2024	44.60	45.11	44.37	45.11	44.89	66,900
29 Jan 2024	44.50	44.58	43.97	44.50	44.28	58,300
26 Jan 2024	44.59	44.62	44.15	44.51	44.29	56,200
25 Jan 2024	44.03	44.48	43.94	44.19	43.97	54,400
24 Jan 2024	44.33	44.33	43.44	43.70	43.49	57,700
23 Jan 2024	45.34	45.34	43.95	43.98	43.76	84,500
22 Jan 2024	45.88	45.88	44.92	45.03	44.81	75,600
22 Jan 2024	0.3 Dividend
19 Jan 2024	46.52	46.52	45.47	45.70	45.18	54,600
18 Jan 2024	46.36	46.84	45.92	46.22	45.69	77,700
17 Jan 2024	45.38	46.67	45.38	46.15	45.62	86,800
16 Jan 2024	46.06	46.06	45.49	45.76	45.24	59,400
12 Jan 2024	46.05	46.44	45.81	46.22	45.69	56,700
11 Jan 2024	45.72	45.80	44.99	45.70	45.18	50,000
10 Jan 2024	45.18	45.62	45.12	45.61	45.09	78,500
09 Jan 2024	45.08	45.49	44.69	45.42	44.90	49,200
08 Jan 2024	46.05	46.05	45.27	45.36	44.84	67,900
05 Jan 2024	46.59	46.90	46.02	46.04	45.51	106,200
04 Jan 2024	47.16	47.16	46.66	46.82	46.28	109,200
03 Jan 2024	47.24	47.62	46.68	46.81	46.27	81,200
02 Jan 2024	46.74	47.55	46.60	47.21	46.67	87,300
29 Dec 2023	47.39	48.39	46.79	46.79	46.25	54,500
28 Dec 2023	47.76	47.97	47.26	47.39	46.85	56,800
27 Dec 2023	47.80	47.88	47.12	47.76	47.21	55,700
26 Dec 2023	48.39	48.44	47.76	47.81	47.26	67,200
22 Dec 2023	47.99	48.40	47.68	48.21	47.66	76,500
21 Dec 2023	46.75	47.68	46.54	47.68	47.13	90,900
20 Dec 2023	45.68	47.00	45.34	46.45	45.92	131,500
19 Dec 2023	45.12	45.85	44.97	45.81	45.29	80,200
18 Dec 2023	44.04	44.93	43.71	44.90	44.39	102,800
15 Dec 2023	44.14	44.38	43.69	43.98	43.48	189,300
14 Dec 2023	44.00	44.30	43.00	43.70	43.20	125,000
13 Dec 2023	42.96	44.00	42.54	43.71	43.21	140,700
12 Dec 2023	43.72	43.72	42.64	42.95	42.46	108,200
11 Dec 2023	41.82	43.77	41.25	43.66	43.16	159,000
08 Dec 2023	41.85	42.33	40.90	42.29	41.81	196,300
07 Dec 2023	43.51	43.90	39.74	41.83	41.35	533,600
06 Dec 2023	47.64	48.51	47.15	47.74	47.19	190,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,084.04-1,129.89(-1.76%)

CMC Crypto 2001,320.10-76.44(-5.47%)

Argan, Inc. (AGX)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,084.04
-1,129.89(-1.76%)

CMC Crypto 200
1,320.10
-76.44(-5.47%)