Dark

AGX
Argan, Inc
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

578.80USD+3.562%(+19.91)246,694

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:17:30 AM EDT

564.00USD+0.914%(+5.11)132

After-hours

Aug 13, 2026 4:10:30 PM EDT

558.89USD-0.059%(-0.33)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	557.1200	583.000000	554.0703	578.2200	+3.459%	246,694	0.000%
2026-08-13	569.1000	582.925000	558.5000	558.8900	-2.309%	285,220	+3.459%
2026-08-12	602.3200	608.670000	572.1000	572.1000	-1.108%	268,461	+1.070%
2026-08-11	588.6300	603.450000	578.2300	578.5100	-0.473%	258,495	-0.050%
2026-08-10	603.7300	607.435000	577.4600	581.2600	-2.690%	256,971	-0.523%
2026-08-07	607.0000	609.970000	581.7857	597.3300	+1.093%	137,463	-3.199%
2026-08-06	589.9400	616.715000	588.2000	590.8700	-1.819%	154,925	-2.141%
2026-08-05	620.8000	632.545000	601.7900	601.8200	-2.568%	195,846	-3.921%
2026-08-04	602.8500	626.470000	596.6400	617.6800	+4.222%	237,314	-6.388%
2026-08-03	572.4600	604.612500	536.2300	592.6600	+3.897%	194,913	-2.436%
2026-07-31	594.7900	604.572400	567.6100	570.4300	-1.628%	322,752	+1.366%
2026-07-30	522.0000	583.670000	522.0000	579.8700	+17.776%	630,968	-0.285%
2026-07-29	522.3400	523.380000	488.5000	492.3500	-5.806%	299,612	+17.441%
2026-07-28	520.8200	527.460000	483.0100	522.7000	-3.653%	399,767	+10.622%
2026-07-27	568.6500	574.160000	523.4900	542.5200	-4.640%	303,661	+6.580%
2026-07-24	595.2800	608.754300	564.5900	568.9200	-5.542%	216,960	+1.635%
2026-07-23	604.0200	619.650000	590.6200	602.3000	-1.319%	384,907	-3.998%
2026-07-22	600.7000	616.020000	586.2500	610.3500	+0.798%	301,474	-5.264%
2026-07-21	625.2600	635.760000	600.3800	605.5200	+0.555%	268,216	-4.509%
2026-07-20	566.0000	605.440000	559.5300	602.1800	+9.237%	475,751	-3.979%
2026-07-17	528.6700	551.260000	508.7700	551.2600	+0.685%	729,235	+4.891%
2026-07-16	597.9050	597.905000	538.0100	547.5100	-10.132%	417,109	+5.609%
2026-07-15	616.8800	626.000000	587.0900	609.2400	-1.853%	234,751	-5.092%
2026-07-14	618.2700	630.000000	610.3100	620.7400	+3.502%	207,609	-6.850%
2026-07-13	615.4000	621.030000	588.3900	599.7400	-4.852%	307,159	-3.588%
2026-07-10	679.2000	681.040000	630.0100	630.3200	-8.316%	308,924	-8.266%
2026-07-09	687.0200	705.850000	678.6400	687.4900	+3.310%	181,718	-15.894%
2026-07-08	651.2900	674.990000	645.5000	665.4600	+0.344%	212,244	-13.110%
2026-07-07	704.7100	704.710000	631.0900	663.1800	-8.556%	404,289	-12.811%
2026-07-06	723.6200	764.430000	718.2334	725.2300	+2.702%	263,828	-20.271%
2026-07-02	762.1300	764.760000	692.0550	706.1500	-7.640%	293,538	-18.117%
2026-07-01	781.1900	781.190000	751.0000	764.5600	-4.256%	263,421	-24.372%
2026-06-30	783.8500	805.750000	783.4900	798.5500	+0.883%	260,526	-27.591%
2026-06-29	772.6700	798.000000	746.2500	791.5600	+3.410%	426,805	-26.952%
2026-06-26	736.5700	768.520000	708.8400	765.4600	+1.645%	807,724	-24.461%
2026-06-25	746.0000	780.530000	735.0001	753.0700	+2.845%	236,586	-23.218%
2026-06-24	729.4200	752.000000	712.0000	732.2400	-0.615%	299,686	-21.034%
2026-06-23	745.6300	746.340000	715.3000	736.7700	-6.738%	438,165	-21.520%
2026-06-22	749.0000	791.380000	743.6500	790.0000	+6.923%	395,985	-26.808%
2026-06-18	731.9500	746.510000	707.8646	738.8500	+2.687%	523,008	-21.741%
2026-06-17	695.5600	738.100000	695.5600	719.5200	+4.219%	318,055	-19.638%
2026-06-16	693.4500	729.699800	688.0000	690.3900	+0.221%	382,363	-16.247%
2026-06-15	657.6150	694.990000	647.9900	688.8700	+7.354%	323,811	-16.063%
2026-06-12	625.3400	651.900000	614.5000	641.6800	+2.889%	314,655	-9.890%
2026-06-11	602.8000	627.140000	600.4500	623.6600	+5.903%	263,542	-7.286%
2026-06-10	609.7400	623.280000	578.2501	588.9000	-4.077%	306,695	-1.814%
2026-06-09	632.9700	639.970000	576.3700	613.9300	-0.976%	383,631	-5.817%
2026-06-08	699.2500	701.000000	601.2001	619.9800	-10.758%	694,460	-6.736%
2026-06-05	697.6800	779.000000	660.2600	694.7200	+0.767%	1,078,986	-16.769%
2026-06-04	667.5400	699.710000	657.9500	689.4300	+0.446%	379,368	-16.131%
2026-06-03	662.5300	693.010000	652.2940	686.3700	+3.503%	312,429	-15.757%
2026-06-02	644.6000	670.600000	644.6000	663.1400	+2.512%	236,042	-12.806%
2026-06-01	654.3900	664.055300	636.4200	646.8900	-3.018%	245,111	-10.615%
2026-05-29	679.4500	679.450000	635.0100	667.0200	-1.540%	295,150	-13.313%
2026-05-28	668.2800	680.220000	647.0000	677.4500	+0.585%	275,523	-14.648%
2026-05-27	676.1200	686.620000	660.0000	673.5100	+0.425%	284,380	-14.148%
2026-05-26	671.5100	688.940000	666.1000	670.6600	+2.180%	271,865	-13.783%
2026-05-22	650.7300	661.910000	632.0000	656.3500	+1.817%	252,890	-11.904%
2026-05-21	637.0400	650.500000	630.9800	644.6400	+2.243%	210,897	-10.303%
2026-05-20	651.9900	654.990000	627.1400	630.5000	-1.420%	300,738	-8.292%
2026-05-19	651.7950	658.280000	615.0000	639.5800	-3.788%	342,441	-9.594%
2026-05-18	711.4800	713.740000	653.5750	664.7600	-7.967%	317,488	-13.018%
2026-05-15	712.6000	727.845000	690.0000	722.3100	-2.510%	279,498	-19.948%
2026-05-14	722.8700	748.500000	716.5000	740.9100	+2.916%	250,691	-21.958%
2026-05-13	690.3300	729.325000	667.3200	719.9200	+5.714%	279,896	-19.683%
2026-05-12	670.0000	685.000000	647.7800	681.0100	-0.367%	266,012	-15.094%
2026-05-11	681.6300	690.090000	670.0000	683.5200	+0.479%	381,329	-15.406%
2026-05-08	700.3500	717.020000	680.0700	680.2600	-1.412%	251,478	-15.000%
2026-05-07	724.9500	728.545000	687.8850	690.0000	-5.160%	333,239	-16.200%
2026-05-06	713.5000	737.160000	693.4100	727.5400	+1.047%	329,786	-20.524%
2026-05-05	715.8900	742.300000	711.8900	720.0000	+3.278%	294,714	-19.692%
2026-05-04	713.4300	715.980000	690.2701	697.1500	-0.729%	199,883	-17.059%
2026-05-01	668.6200	704.585000	663.1400	702.2700	+4.820%	314,894	-17.664%
2026-04-30	643.5800	674.580000	642.5400	669.9800	+6.334%	225,038	-13.696%
2026-04-29	631.6500	642.910000	623.2700	630.0700	-0.100%	218,987	-8.229%
2026-04-28	645.2900	649.215000	607.2100	630.7000	-4.562%	298,319	-8.321%
2026-04-27	660.4800	669.570000	639.9900	660.8500	+1.204%	221,906	-12.504%
2026-04-24	659.4300	670.000000	649.7700	652.9900	-0.579%	213,502	-11.450%
2026-04-23	660.0000	683.120000	645.9710	656.7900	+0.784%	362,898	-11.963%
2026-04-22	627.6800	651.990000	623.0379	651.6800	+5.892%	271,637	-11.272%
2026-04-21	615.0000	626.875000	607.4500	615.4200	+0.689%	315,949	-6.045%
2026-04-20	593.5700	611.740000	567.7400	611.2100	+2.230%	282,868	-5.397%
2026-04-17	607.4300	620.000000	590.4500	597.8800	-0.656%	808,614	-3.288%
2026-04-16	605.6000	610.000000	594.8200	601.8300	-0.759%	250,430	-3.923%
2026-04-15	595.0000	606.940000	589.6900	606.4300	+0.417%	224,068	-4.652%
2026-04-14	605.7100	606.509900	592.1300	603.9100	+0.914%	201,289	-4.254%
2026-04-13	605.2000	618.868200	591.6751	598.4400	-0.894%	259,535	-3.379%
2026-04-10	611.3400	614.660000	600.0000	603.8400	-0.894%	219,768	-4.243%
2026-04-09	597.1000	615.680000	586.2900	609.2900	+3.571%	325,917	-5.099%
2026-04-08	599.0100	615.000000	585.1500	588.2800	+1.964%	458,135	-1.710%
2026-04-07	572.6400	577.480000	560.0259	576.9500	+0.811%	287,341	+0.220%
2026-04-06	583.7800	587.660000	565.1300	572.3100	-0.496%	311,738	+1.033%
2026-04-02	554.5900	579.730000	547.3277	575.1600	+0.662%	295,361	+0.532%
2026-04-01	549.2000	578.409000	546.7600	571.3800	+4.908%	517,230	+1.197%
2026-03-31	523.7700	545.000000	506.5900	544.6500	+5.967%	613,248	+6.164%
2026-03-30	570.5700	588.000000	500.9200	513.9800	-9.290%	948,461	+12.499%
2026-03-27	505.6000	579.000000	505.6000	566.6200	+37.914%	1,969,330	+2.047%
2026-03-26	430.1900	432.572200	398.9500	410.8500	-6.087%	600,453	+40.737%
2026-03-25	446.9300	454.550000	431.6850	437.4800	-1.652%	540,033	+32.171%
2026-03-24	459.4950	470.670000	442.8700	444.8300	-3.956%	658,233	+29.987%
2026-03-23	472.6600	492.600000	456.0100	463.1500	-2.258%	510,232	+24.845%
2026-03-20	479.9800	485.860000	461.3300	473.8500	-1.261%	2,581,789	+22.026%
2026-03-19	457.6200	492.700000	454.0000	479.9000	+2.148%	382,737	+20.488%
2026-03-18	476.5300	485.700000	468.9900	469.8100	-0.807%	329,388	+23.075%
2026-03-17	465.0100	480.880000	465.0100	473.6300	+1.524%	285,497	+22.083%
2026-03-16	471.5000	483.000000	461.6200	466.5200	+1.791%	335,679	+23.943%
2026-03-13	462.6200	476.000000	448.3250	458.3100	-0.216%	302,526	+26.164%
2026-03-12	461.2500	471.010000	453.0000	459.3000	-2.868%	465,031	+25.892%
2026-03-11	455.7400	484.132500	451.5500	472.8600	+3.085%	335,319	+22.281%
2026-03-10	467.0000	478.259400	456.9600	458.7100	-1.645%	671,949	+26.053%
2026-03-09	414.5800	467.470000	411.9649	466.3800	+12.598%	778,870	+23.980%
2026-03-06	415.7500	432.039900	405.0000	414.2000	-3.730%	279,424	+39.599%
2026-03-05	455.8000	456.410000	416.0001	430.2500	-7.146%	430,224	+34.392%
2026-03-04	450.2000	469.879900	441.8600	463.3600	+5.566%	505,934	+24.789%
2026-03-03	427.0000	445.360000	411.9900	438.9300	-1.444%	362,326	+31.734%
2026-03-02	436.0000	451.250000	432.5500	445.3600	-1.305%	349,925	+29.832%
2026-02-27	448.0000	459.000000	436.7101	451.2500	-0.283%	284,799	+28.137%
2026-02-26	445.0000	453.260000	425.0000	452.5300	+2.304%	355,333	+27.775%
2026-02-25	454.7400	459.754200	440.6850	442.3400	-1.175%	220,682	+30.718%
2026-02-24	432.8800	450.000000	417.8740	447.6000	+1.333%	440,001	+29.182%
2026-02-23	434.4000	442.650000	420.6800	441.7100	+0.937%	351,403	+30.905%
2026-02-20	429.4600	446.740000	429.4600	437.6100	+1.256%	290,881	+32.131%
2026-02-19	414.9900	434.000000	408.6501	432.1800	+4.361%	288,694	+33.791%
2026-02-18	408.5100	434.000000	408.5100	414.1200	+1.779%	358,543	+39.626%
2026-02-17	406.3850	416.520000	397.0200	406.8800	-0.749%	301,224	+42.111%
2026-02-13	405.3800	418.400000	391.2350	409.9500	-0.894%	325,564	+41.046%
2026-02-12	424.6000	449.900000	413.2900	413.6500	-2.095%	1,172,023	+39.785%
2026-02-11	383.0000	423.790000	383.0000	422.5000	+13.737%	807,897	+36.857%
2026-02-10	368.1400	377.000000	365.9000	371.4700	+0.397%	270,182	+55.657%
2026-02-09	356.3500	373.775000	352.8687	370.0000	+5.087%	403,793	+56.276%
2026-02-06	357.0000	372.180000	351.5900	352.0900	+1.769%	417,307	+64.225%
2026-02-05	345.7200	361.240000	340.0000	345.9700	-2.307%	321,757	+67.130%
2026-02-04	386.0000	386.000000	333.3932	354.1400	-7.228%	647,712	+63.274%
2026-02-03	364.7900	381.740000	364.7900	381.7300	+7.297%	354,934	+51.474%
2026-02-02	350.7100	360.000000	349.7575	355.7700	+2.495%	297,275	+62.526%
2026-01-30	350.5000	367.000000	345.9200	347.1100	-2.363%	528,707	+66.581%
2026-01-29	362.2000	363.000000	342.9800	355.5100	-0.936%	375,402	+62.645%
2026-01-28	363.6300	366.600600	350.0000	358.8700	-1.023%	284,501	+61.122%
2026-01-27	359.0800	365.580000	349.6000	362.5800	+2.569%	353,038	+59.474%
2026-01-26	363.2800	366.380000	347.7900	353.5000	-2.853%	340,500	+63.570%
2026-01-23	376.1000	378.042300	363.2300	363.8800	-4.333%	276,795	+58.904%
2026-01-22	396.0900	400.000000	375.0010	380.3600	-4.293%	335,479	+52.019%
2026-01-21	385.5500	397.995000	380.7500	397.4200	+3.403%	398,655	+45.493%
2026-01-20	371.3800	394.110000	371.3800	384.3400	+0.177%	464,503	+50.445%
2026-01-16	335.5300	392.480000	335.5300	383.6600	+16.381%	893,465	+50.712%
2026-01-15	322.7300	337.200000	322.7300	329.6600	+3.745%	248,636	+75.399%
2026-01-14	313.4300	321.970000	308.5800	317.7600	+1.168%	305,927	+81.968%
2026-01-13	312.1300	322.680000	310.7500	314.0900	+1.562%	307,076	+84.094%
2026-01-12	309.2800	322.000000	305.6890	309.2600	-0.837%	237,222	+86.969%
2026-01-09	318.0000	320.000000	305.9600	311.8700	-0.672%	288,826	+85.404%
2026-01-08	337.9000	342.050000	307.1700	313.9800	-6.839%	420,841	+84.158%
2026-01-07	333.0100	342.000000	324.0001	337.0300	+2.000%	350,534	+71.563%
2026-01-06	336.5400	336.540000	313.0200	330.4200	-2.686%	366,950	+74.995%
2026-01-05	331.0800	343.000000	331.0800	339.5400	+4.166%	217,168	+70.295%
2026-01-02	317.0600	328.340000	317.0600	325.9600	+4.034%	209,585	+77.390%
2025-12-31	315.0000	318.380000	310.9400	313.3200	-0.672%	179,992	+84.546%
2025-12-30	320.5000	320.780000	314.9700	315.4400	-1.649%	124,946	+83.306%
2025-12-29	321.6400	328.350000	316.8000	320.7300	-1.356%	201,248	+80.282%
2025-12-26	331.8400	332.170000	323.0000	325.1400	-0.950%	140,172	+77.837%
2025-12-24	331.1500	331.670000	325.8300	328.2600	-1.491%	77,335	+76.147%
2025-12-23	336.7000	343.770000	332.2500	333.2300	-1.382%	233,424	+73.520%
2025-12-22	333.0800	343.950000	328.0000	337.9000	+3.781%	246,326	+71.122%
2025-12-19	316.3700	329.000000	316.3700	325.5900	+3.724%	420,075	+77.591%
2025-12-18	300.5100	317.435000	300.3700	313.9000	+5.847%	284,296	+84.205%
2025-12-17	320.0000	329.589900	290.1000	296.5600	-7.354%	459,420	+94.976%
2025-12-16	316.3000	326.625000	312.4750	320.1000	+0.794%	245,591	+80.637%
2025-12-15	325.6100	325.610000	314.7000	317.5800	-0.728%	282,165	+82.071%
2025-12-12	328.0000	331.550000	307.6400	319.9100	-3.234%	479,396	+80.745%
2025-12-11	325.6300	341.000000	318.0001	330.6000	+1.483%	395,555	+74.900%
2025-12-10	328.0300	338.000000	322.5000	325.7700	-2.133%	559,567	+77.493%
2025-12-09	321.4400	334.250000	319.2650	332.8700	+4.247%	428,378	+73.707%
2025-12-08	314.9100	326.750000	305.3050	319.3100	+1.788%	421,619	+81.084%
2025-12-05	296.8100	316.730000	276.2800	313.7000	-11.978%	1,340,936	+84.323%
2025-12-04	348.7400	368.205000	347.6700	356.3900	+1.510%	626,286	+62.244%
2025-12-03	355.9800	359.050000	343.0100	351.0900	-1.788%	410,537	+64.693%
2025-12-02	365.7600	373.173400	355.1700	357.4800	-1.718%	349,104	+61.749%
2025-12-01	370.6600	374.300000	356.3900	363.7300	-7.963%	479,072	+58.970%
2025-11-28	384.9900	396.540000	380.9100	395.2000	+3.831%	127,646	+46.311%
2025-11-26	375.1500	388.610000	363.3500	380.6200	+1.964%	434,842	+51.915%
2025-11-25	367.4700	374.690900	360.0000	373.2900	+0.360%	208,374	+54.898%
2025-11-24	342.3100	384.350000	342.3100	371.9500	+10.921%	494,808	+55.456%
2025-11-21	345.0000	353.580000	322.2200	335.3300	-5.086%	474,893	+72.433%
2025-11-20	373.3800	399.300000	350.7100	353.3000	-1.511%	634,576	+63.663%
2025-11-19	351.1000	366.460000	347.5000	358.7200	+4.170%	332,635	+61.190%
2025-11-18	341.0000	353.455000	338.5700	344.3600	-0.575%	324,817	+67.911%
2025-11-17	351.8600	364.588100	341.3000	346.3500	-1.504%	237,585	+66.947%
2025-11-14	323.8900	355.423600	318.5000	351.6400	+4.936%	353,881	+64.435%
2025-11-13	360.1900	364.730000	332.5100	335.1000	-8.136%	493,639	+72.551%
2025-11-12	354.0000	365.090000	336.8900	364.7800	+4.858%	374,590	+58.512%
2025-11-11	333.3200	349.220000	330.0000	347.8800	+3.548%	277,397	+66.212%
2025-11-10	327.5000	340.230000	325.0000	335.9600	+7.825%	349,838	+72.110%
2025-11-07	305.0000	318.509000	290.0401	311.5800	+0.064%	365,408	+85.577%
2025-11-06	324.0000	324.000000	309.0100	311.3800	-4.170%	192,790	+85.696%
2025-11-05	303.3800	331.010000	303.3800	324.9300	+7.167%	323,399	+77.952%
2025-11-04	303.8800	307.230000	290.0000	303.2000	-2.323%	181,341	+90.706%
2025-11-03	308.8000	311.350000	302.0000	310.4100	+1.372%	220,966	+86.276%
2025-10-31	307.0600	316.400000	299.4600	306.2100	+2.641%	408,407	+88.831%
2025-10-30	286.8400	298.760000	280.6500	298.3300	+2.091%	368,191	+93.819%
2025-10-29	295.2400	300.999900	291.3100	292.2200	-0.082%	405,506	+97.871%
2025-10-28	295.4300	296.790000	286.4600	292.4600	-0.858%	207,262	+97.709%
2025-10-27	300.5200	302.239000	292.5155	294.9900	-0.526%	228,548	+96.013%
2025-10-24	283.8200	300.910000	283.2650	296.5500	+7.399%	336,103	+94.982%
2025-10-23	267.5700	278.000000	267.5700	276.1200	+3.176%	225,751	+109.409%
2025-10-22	283.0300	283.030000	257.6200	267.6200	-4.762%	592,378	+116.060%
2025-10-21	286.1100	287.100000	271.0000	281.0000	-3.194%	438,953	+105.772%
2025-10-20	290.0000	300.500000	288.0000	290.2700	+2.229%	262,382	+99.201%
2025-10-17	293.3900	299.300000	278.1700	283.9400	-4.201%	404,527	+103.642%
2025-10-16	317.0200	320.000000	295.2150	296.3900	-5.155%	393,957	+95.088%
2025-10-15	307.6700	313.500000	302.9800	312.5000	+3.917%	433,837	+85.030%
2025-10-14	287.4900	301.310000	283.2850	300.7200	+2.036%	463,967	+92.279%
2025-10-13	271.4000	295.040000	271.4000	294.7200	+15.058%	470,241	+96.193%
2025-10-10	276.8400	279.690000	255.6000	256.1500	-5.161%	349,688	+125.735%
2025-10-09	280.4900	281.360200	267.5100	270.0900	-4.111%	339,238	+114.084%
2025-10-08	270.9200	282.200000	269.2400	281.6700	+4.893%	271,658	+105.283%
2025-10-07	265.9900	268.995000	259.4100	268.5300	+1.897%	174,337	+115.328%
2025-10-06	266.7700	272.479900	262.0000	263.5300	+0.484%	233,793	+119.413%
2025-10-03	273.0000	273.000000	261.0000	262.2600	-3.346%	260,438	+120.476%
2025-10-02	280.0000	283.350000	263.6300	271.3400	-2.961%	316,513	+113.098%
2025-10-01	266.9900	279.949900	264.0100	279.6200	+3.544%	318,902	+106.788%
2025-09-30	272.2500	273.180000	263.8000	270.0500	-0.376%	277,785	+114.116%
2025-09-29	272.8200	279.000000	267.1400	271.0700	+1.627%	347,026	+113.310%
2025-09-26	260.0000	266.900000	260.0000	266.7300	+3.316%	281,349	+116.781%
2025-09-25	251.6200	260.580000	240.2358	258.1700	-0.917%	514,711	+123.969%
2025-09-24	266.0900	268.910000	258.3100	260.5600	-2.280%	220,024	+121.914%
2025-09-23	269.2700	270.115000	262.0000	266.6400	-0.634%	280,567	+116.854%
2025-09-22	256.4000	269.350000	255.0000	268.3400	+2.954%	300,023	+115.480%
2025-09-19	264.1400	268.000000	258.1750	260.6400	+0.408%	601,850	+121.846%
2025-09-18	242.0000	262.000000	240.6200	259.5800	+8.420%	542,873	+122.752%
2025-09-17	238.2200	242.699900	235.6000	239.4200	+0.504%	220,838	+141.509%
2025-09-16	238.8500	241.030000	234.3400	238.2200	-0.222%	211,029	+142.725%
2025-09-15	234.0700	244.999900	233.0000	238.7500	+3.665%	396,858	+142.186%
2025-09-12	231.5800	234.140000	227.7900	230.3100	-0.980%	305,569	+151.062%
2025-09-11	228.5000	234.000000	227.0201	232.5900	+2.998%	349,098	+148.601%
2025-09-10	219.0500	235.490000	219.0500	225.8200	+3.868%	476,644	+156.053%
2025-09-09	204.0000	217.810000	202.2500	217.4100	+6.657%	476,914	+165.958%
2025-09-08	211.0100	213.180000	202.9500	203.8400	-3.626%	644,984	+183.664%
2025-09-05	212.2600	219.950000	197.0000	211.5100	-11.067%	1,440,087	+173.377%
2025-09-04	229.3200	238.980000	228.1717	237.8300	+4.757%	679,342	+143.123%
2025-09-03	226.8600	230.060000	223.9400	227.0300	+1.312%	331,690	+154.689%
2025-09-02	220.0000	225.900000	212.7200	224.0900	-1.810%	375,387	+158.030%
2025-08-29	238.1300	239.670000	221.6201	228.2200	-5.725%	505,562	+153.361%
2025-08-28	228.0100	245.180000	227.9500	242.0800	+6.704%	493,687	+138.855%
2025-08-27	229.5600	229.978500	224.1416	226.8700	-1.369%	165,943	+154.868%
2025-08-26	226.8800	230.520000	225.0000	230.0200	+1.384%	243,407	+151.378%
2025-08-25	222.1000	228.660000	220.8965	226.8800	+2.125%	196,870	+154.857%
2025-08-22	219.8100	227.740000	218.3150	222.1600	+1.773%	259,012	+160.272%
2025-08-21	216.1900	219.215000	215.1800	218.2900	+1.112%	142,794	+164.886%
2025-08-20	212.3500	215.950000	203.5537	215.8900	+0.996%	294,785	+167.831%
2025-08-19	223.2900	224.080000	211.4500	213.7600	-5.130%	245,260	+170.500%
2025-08-18	221.0000	225.880000	220.0001	225.3200	+0.594%	142,042	+156.622%
2025-08-15	225.2400	225.240000	215.8750	223.9900	-0.245%	320,436	+158.145%
2025-08-14	229.0000	230.920000	223.1400	224.5400	-2.170%	166,720	+157.513%
2025-08-13	240.2300	244.119900	220.5100	229.5200	-3.987%	383,201	+151.926%
2025-08-12	232.1600	239.752600	228.9301	239.0500	+4.810%	242,184	+141.882%
2025-08-11	237.0900	237.090000	224.2500	228.0800	-4.577%	289,184	+153.516%
2025-08-08	237.0000	240.922900	234.0442	239.0200	+1.711%	237,941	+141.913%
2025-08-07	231.9100	238.880000	229.1201	235.0000	+2.218%	308,522	+146.051%
2025-08-06	229.5600	231.600000	220.2500	229.9000	-1.385%	311,288	+151.509%
2025-08-05	224.0000	233.300000	223.5100	233.1300	+4.351%	347,747	+148.025%
2025-08-04	231.8050	233.956900	218.0800	223.4100	-0.826%	501,511	+158.816%
2025-08-01	236.5000	236.500000	215.6900	225.2700	-8.046%	869,448	+156.679%
2025-07-31	242.7700	253.790000	240.1000	244.9800	+1.863%	599,249	+136.027%
2025-07-30	240.0000	243.340000	232.9300	240.5000	+0.987%	446,272	+140.424%
2025-07-29	241.5000	246.440000	233.5200	238.1500	+0.532%	599,518	+142.797%
2025-07-28	238.0000	239.030000	230.0900	236.8900	+0.415%	444,053	+144.088%
2025-07-25	228.2500	239.890000	226.6066	235.9100	+5.143%	528,456	+145.102%
2025-07-24	217.4000	225.520000	215.4783	224.3700	+3.779%	329,817	+157.708%
2025-07-23	207.7600	221.605000	206.3000	216.2000	+5.125%	539,059	+167.447%
2025-07-22	205.0000	208.240000	196.9000	205.6600	-0.681%	386,301	+181.153%
2025-07-21	206.6300	211.607600	203.0000	207.0700	+0.213%	387,300	+179.239%
2025-07-18	204.5100	213.110800	204.5100	206.6300	+1.369%	592,998	+179.834%
2025-07-17	212.7900	214.175000	201.1100	203.8400	-4.413%	724,587	+183.664%
2025-07-16	226.6400	228.040000	213.0600	213.2500	-4.028%	501,259	+171.147%
2025-07-15	222.1900	226.700000	217.7322	222.2000	+0.666%	503,257	+160.225%
2025-07-14	212.1900	221.690000	212.1400	220.7300	+3.995%	430,890	+161.958%
2025-07-11	208.0000	217.760000	207.4600	212.2500	+1.818%	461,648	+172.424%
2025-07-10	207.1700	209.675559	198.1000	208.4600	+0.886%	321,829	+177.377%
2025-07-09	206.1500	208.270000	201.1176	206.6300	+2.024%	264,992	+179.834%
2025-07-08	209.6200	209.750000	199.2000	202.5300	-3.327%	302,813	+185.498%
2025-07-07	210.0000	214.000000	207.8000	209.5000	-0.753%	266,463	+176.000%
2025-07-03	206.5600	213.610000	206.5600	211.0900	+2.396%	192,314	+173.921%
2025-07-02	201.4600	206.785000	200.6600	206.1500	+1.163%	361,938	+180.485%
2025-07-01	216.1400	217.482100	200.0000	203.7800	-7.574%	542,515	+183.747%
2025-06-30	221.6300	223.499900	214.5300	220.4800	+0.337%	453,361	+162.255%
2025-06-27	215.2600	222.660000	211.6625	219.7400	+1.882%	628,541	+163.138%
2025-06-26	212.2500	216.350000	207.5100	215.6800	+3.171%	388,141	+168.092%
2025-06-25	217.0000	217.789900	207.1100	209.0500	-2.600%	299,303	+176.594%
2025-06-24	212.9500	215.710000	209.5351	214.6300	+2.915%	403,208	+169.403%
2025-06-23	203.0000	209.342100	200.0000	208.5500	+2.552%	323,294	+177.257%
2025-06-20	206.2500	206.980000	193.8201	203.3600	-1.387%	877,520	+184.333%
2025-06-18	213.0000	213.998900	206.0400	206.2200	-3.101%	384,209	+180.390%
2025-06-17	217.1800	219.070000	209.1100	212.8200	-2.640%	394,157	+171.694%
2025-06-16	223.0700	228.750000	217.9100	218.5900	+0.193%	459,188	+164.523%
2025-06-13	218.0600	219.000000	210.0800	218.1700	-1.778%	381,831	+165.032%
2025-06-12	221.7300	225.030000	218.0000	222.1200	-0.976%	406,666	+160.319%
2025-06-11	212.6000	224.360000	207.2700	224.3100	+7.095%	714,320	+157.777%
2025-06-10	217.8500	218.500000	203.4900	209.4500	-3.909%	778,319	+176.066%
2025-06-09	243.4800	245.910000	216.2100	217.9700	-10.341%	1,040,812	+165.275%
2025-06-06	238.2300	246.600000	233.2672	243.1100	+3.341%	583,381	+137.843%
2025-06-05	229.8300	243.523700	220.7715	235.2500	+8.012%	1,031,681	+145.790%
2025-06-04	218.2700	219.990000	215.0000	217.8000	-0.421%	544,360	+165.482%
2025-06-03	211.0000	219.000000	209.1900	218.7200	+4.172%	492,778	+164.365%
2025-06-02	209.1300	211.260000	202.0000	209.9600	-0.162%	410,458	+175.395%
2025-05-30	205.0000	211.759900	201.3200	210.3000	+1.589%	467,143	+174.950%
2025-05-29	211.8000	212.505000	205.0000	207.0100	-1.278%	413,518	+179.320%
2025-05-28	209.5900	214.749200	206.5000	209.6900	-0.394%	456,085	+175.750%
2025-05-27	206.0800	211.060000	202.8600	210.5200	+3.572%	469,504	+174.663%
2025-05-23	193.4050	205.565600	193.2600	203.2600	+3.193%	369,185	+184.473%
2025-05-22	191.4600	199.000000	184.3500	196.9700	+1.988%	415,573	+193.557%
2025-05-21	188.4700	197.629900	188.4700	193.1300	+1.808%	501,582	+199.394%
2025-05-20	189.0000	190.999900	187.4200	189.7000	+0.381%	267,827	+204.808%
2025-05-19	185.0400	188.990000	183.3600	188.9800	+0.255%	282,281	+205.969%
2025-05-16	183.7500	188.989100	180.6300	188.5000	+2.826%	432,620	+206.748%
2025-05-15	176.9700	187.380400	176.9700	183.3200	+2.333%	343,798	+215.416%
2025-05-14	178.0100	181.100000	177.0100	179.1400	+2.062%	350,206	+222.775%
2025-05-13	171.5900	179.159900	171.5900	175.5200	+2.878%	274,998	+229.433%
2025-05-12	179.0000	179.000000	169.7900	170.6100	+0.194%	292,515	+238.913%
2025-05-09	173.3900	174.115800	168.2611	170.2800	-0.485%	226,319	+239.570%
2025-05-08	172.7300	176.000000	166.0001	171.1100	+1.912%	311,665	+237.923%
2025-05-07	166.7900	169.320000	164.0000	167.9000	-0.926%	335,748	+244.384%
2025-05-06	163.0900	171.510000	162.1000	169.4700	+2.473%	329,788	+241.193%
2025-05-05	158.9900	167.000000	157.8800	165.3800	+0.983%	265,714	+249.631%
2025-05-02	161.3700	168.655000	160.2700	163.7700	+3.130%	397,381	+253.068%
2025-05-01	157.7900	162.930000	155.6500	158.8000	+3.703%	376,274	+264.118%
2025-04-30	148.5100	154.090000	142.9700	153.1300	-0.183%	288,471	+277.601%
2025-04-29	151.1400	153.517700	148.1400	153.4100	+1.007%	156,653	+276.912%
2025-04-28	150.4200	153.980000	148.2500	151.8800	+0.211%	287,845	+280.708%
2025-04-25	148.2600	151.755000	146.7500	151.5600	+1.951%	243,213	+281.512%
2025-04-24	141.5000	149.180000	141.2500	148.6600	+5.164%	211,128	+288.955%
2025-04-23	140.7800	148.000000	139.9800	141.3600	+5.485%	360,480	+309.041%
2025-04-22	132.0300	136.120000	130.3500	134.0100	+3.156%	281,005	+331.475%
2025-04-21	145.0400	145.970000	126.0700	129.9100	-11.021%	608,373	+345.093%
2025-04-17	147.5700	148.995000	144.1390	146.0000	-1.829%	686,895	+296.041%
2025-04-16	144.0000	149.880000	143.8800	148.7200	+1.954%	438,694	+288.798%
2025-04-15	147.8000	150.690000	143.8325	145.8700	-1.179%	300,949	+296.394%
2025-04-14	152.3200	154.100000	145.0001	147.6100	-0.378%	428,220	+291.721%
2025-04-11	139.7100	149.210000	137.3950	148.1700	+7.370%	421,864	+290.241%
2025-04-10	135.4300	142.000000	133.6600	138.0000	-2.803%	436,569	+319.000%
2025-04-09	127.2700	149.005000	127.0600	141.9800	+11.374%	774,524	+307.255%
2025-04-08	131.2200	136.090000	124.3200	127.4800	+2.616%	529,793	+353.577%
2025-04-07	115.2900	135.630000	113.8301	124.2300	+3.456%	644,198	+365.443%
2025-04-04	119.4500	122.360000	111.1600	120.0800	-6.734%	486,263	+381.529%
2025-04-03	127.2350	133.150000	125.1475	128.7500	-6.716%	402,428	+349.103%
2025-04-02	130.9500	141.380000	129.2700	138.0200	+2.671%	315,015	+318.939%
2025-04-01	131.7600	136.120000	127.0500	134.4300	+2.485%	427,157	+330.127%
2025-03-31	131.1100	132.000000	123.4302	131.1700	-5.032%	735,601	+340.817%
2025-03-28	138.1000	150.841000	135.0000	138.1200	+19.865%	1,399,704	+318.636%
2025-03-27	118.0100	119.570000	113.9163	115.2300	-3.589%	434,149	+401.796%
2025-03-26	126.8400	126.840000	118.0400	119.5200	-5.993%	332,257	+383.785%
2025-03-25	128.8400	129.355400	125.0600	127.1400	-1.632%	351,092	+354.790%
2025-03-24	123.9200	129.360000	123.8936	129.2500	+7.172%	255,156	+347.366%
2025-03-21	117.8100	121.109000	117.0000	120.6000	+0.008%	353,510	+379.453%
2025-03-20	119.3900	122.549500	119.3900	120.5900	-1.034%	168,598	+379.492%
2025-03-19	118.0300	123.310000	117.0500	121.8500	+3.711%	243,477	+374.534%
2025-03-18	119.0000	119.060000	115.0100	117.4900	-2.925%	196,129	+392.144%
2025-03-17	118.9600	122.690000	118.9600	121.0300	+0.858%	200,164	+377.749%
2025-03-14	116.5000	121.060000	115.2300	120.0000	+5.727%	225,509	+381.850%
2025-03-13	114.8400	115.320000	110.2300	113.5000	-1.167%	242,665	+409.445%
2025-03-12	116.9600	117.830000	113.2500	114.8400	+3.628%	269,651	+403.501%
2025-03-11	104.2800	113.210000	103.7000	110.8200	+6.506%	372,488	+421.765%
2025-03-10	108.9800	110.000000	101.0200	104.0500	-8.568%	596,964	+455.714%
2025-03-07	116.5700	117.300000	107.0400	113.8000	-2.133%	473,039	+408.102%
2025-03-06	120.8900	120.890000	114.7000	116.2800	-7.391%	270,722	+397.265%
2025-03-05	121.5900	126.600000	117.8450	125.5600	+4.001%	253,038	+360.513%
2025-03-04	116.8600	124.045000	112.9200	120.7300	-0.724%	480,393	+378.936%
2025-03-03	132.4800	134.439400	120.1700	121.6100	-6.719%	397,752	+375.471%
2025-02-28	124.3200	130.380000	122.7000	130.3700	+3.972%	265,483	+343.522%
2025-02-27	132.8400	135.360000	125.0000	125.3900	-5.151%	294,701	+361.137%
2025-02-26	128.6600	133.549900	127.8900	132.2000	+5.280%	341,444	+337.383%
2025-02-25	126.3000	126.855000	119.2000	125.5700	-0.719%	470,273	+360.476%

.dark-mode .knTpsd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .knTpsd{ color: #333333; background-color: white; border: 2px solid #333333; }AGXArgan, Incstock NYSE

AGX
Argan, Inc
stock NYSE