Argan, Inc.AGXNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $364.79 | $381.19 | $364.79 | $373.55 | 127,431 |
| 2/2/2026 | $350.71 | $360.00 | $349.76 | $355.77 | 297,274 |
| 1/30/2026 | $350.50 | $367.00 | $345.92 | $347.11 | 528,709 |
| 1/29/2026 | $362.20 | $363.00 | $342.98 | $355.51 | 375,401 |
| 1/28/2026 | $363.63 | $366.60 | $350.00 | $358.87 | 284,500 |
| 1/27/2026 | $359.08 | $365.58 | $349.60 | $362.58 | 353,037 |
| 1/26/2026 | $363.28 | $366.38 | $347.79 | $353.50 | 341,124 |
| 1/23/2026 | $376.10 | $378.04 | $363.23 | $363.88 | 276,800 |
| 1/22/2026 | $396.09 | $400.00 | $375.00 | $380.36 | 335,478 |
| 1/21/2026 | $385.55 | $398.00 | $380.75 | $397.42 | 398,658 |
| 1/20/2026 | $371.38 | $394.11 | $371.38 | $384.34 | 464,502 |
| 1/16/2026 | $335.53 | $392.48 | $335.53 | $383.66 | 893,463 |
| 1/15/2026 | $322.73 | $337.20 | $322.73 | $329.66 | 248,635 |
| 1/14/2026 | $313.43 | $321.97 | $308.58 | $317.76 | 305,926 |
| 1/13/2026 | $312.13 | $322.68 | $310.75 | $314.09 | 307,200 |
| 1/12/2026 | $309.28 | $322.00 | $305.69 | $309.26 | 237,221 |
| 1/9/2026 | $318.00 | $320.00 | $305.96 | $311.87 | 300,455 |
| 1/8/2026 | $337.90 | $342.05 | $307.17 | $313.98 | 420,840 |
| 1/7/2026 | $333.01 | $342.00 | $324.00 | $337.03 | 350,533 |
| 1/6/2026 | $336.54 | $336.54 | $313.02 | $330.42 | 366,948 |
| 1/5/2026 | $331.08 | $343.00 | $331.08 | $339.54 | 217,167 |
| 1/2/2026 | $317.06 | $328.34 | $317.06 | $325.96 | 209,600 |
| 12/31/2025 | $315.00 | $318.38 | $310.94 | $313.32 | 180,000 |
| 12/30/2025 | $320.50 | $320.78 | $314.97 | $315.44 | 124,945 |
| 12/29/2025 | $321.64 | $328.35 | $316.80 | $320.73 | 201,256 |
| 12/26/2025 | $331.84 | $332.17 | $323.00 | $325.14 | 140,171 |
| 12/24/2025 | $331.15 | $331.67 | $325.83 | $328.26 | 77,335 |
| 12/23/2025 | $336.70 | $343.77 | $332.25 | $333.23 | 233,424 |
| 12/22/2025 | $333.08 | $343.95 | $328.00 | $337.90 | 246,326 |
| 12/19/2025 | $316.37 | $329.00 | $316.37 | $325.59 | 420,100 |
| 12/18/2025 | $300.51 | $317.44 | $300.37 | $313.90 | 284,296 |
| 12/17/2025 | $320.00 | $329.59 | $290.10 | $296.56 | 459,420 |
| 12/16/2025 | $316.30 | $326.63 | $312.48 | $320.10 | 245,600 |
| 12/15/2025 | $325.61 | $325.61 | $314.70 | $317.58 | 282,165 |
| 12/12/2025 | $328.00 | $331.55 | $307.64 | $319.91 | 479,400 |
| 12/11/2025 | $325.63 | $341.00 | $318.00 | $330.60 | 395,555 |
| 12/10/2025 | $328.03 | $338.00 | $322.50 | $325.77 | 559,600 |
| 12/9/2025 | $321.44 | $334.25 | $319.27 | $332.87 | 428,400 |
| 12/8/2025 | $314.91 | $326.75 | $305.31 | $319.31 | 421,619 |
| 12/5/2025 | $296.81 | $316.73 | $276.28 | $313.70 | 1.34M |
| 12/4/2025 | $348.74 | $368.21 | $347.67 | $356.39 | 626,300 |
| 12/3/2025 | $355.98 | $359.05 | $343.01 | $351.09 | 410,537 |
| 12/2/2025 | $365.76 | $373.17 | $355.17 | $357.48 | 349,104 |
| 12/1/2025 | $370.66 | $374.30 | $356.39 | $363.73 | 479,072 |
| 11/28/2025 | $384.99 | $396.54 | $380.91 | $395.20 | 127,646 |
| 11/26/2025 | $375.15 | $388.61 | $363.35 | $380.62 | 434,842 |
| 11/25/2025 | $367.47 | $374.69 | $360.00 | $373.29 | 208,400 |
| 11/24/2025 | $342.31 | $384.35 | $342.31 | $371.95 | 494,808 |
| 11/21/2025 | $345.00 | $353.58 | $322.22 | $335.33 | 474,893 |
| 11/20/2025 | $373.38 | $399.30 | $350.71 | $353.30 | 634,600 |
| 11/19/2025 | $351.10 | $366.46 | $347.50 | $358.72 | 332,635 |
| 11/18/2025 | $341.00 | $353.46 | $338.57 | $344.36 | 324,817 |
| 11/17/2025 | $351.86 | $364.59 | $341.30 | $346.35 | 237,600 |
| 11/14/2025 | $323.89 | $355.42 | $318.50 | $351.64 | 353,900 |
| 11/13/2025 | $360.19 | $364.73 | $332.51 | $335.10 | 493,639 |
| 11/12/2025 | $354.00 | $365.09 | $336.89 | $364.78 | 374,590 |
| 11/11/2025 | $333.32 | $349.22 | $330.00 | $347.88 | 277,397 |
| 11/10/2025 | $327.50 | $340.23 | $325.00 | $335.96 | 349,838 |
| 11/7/2025 | $305.00 | $318.51 | $290.04 | $311.58 | 365,408 |
| 11/6/2025 | $324.00 | $324.00 | $309.01 | $311.38 | 192,790 |
| 11/5/2025 | $303.38 | $331.01 | $303.38 | $324.93 | 323,399 |