Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	45.39	44.29	45.37	44.29	80500.0	44.29
2021-02-12	45.18	44.61	44.81	44.87	68600.0	44.87
2021-02-11	45.91	44.63	45.21	45.0	90200.0	45.0
2021-02-10	46.05	45.2	45.93	45.21	61700.0	45.21
2021-02-09	46.59	45.63	46.09	46.0	47600.0	46.0
2021-02-08	46.24	45.1	45.1	46.09	75200.0	46.09
2021-02-05	45.08	44.25	45.02	44.89	73300.0	44.89
2021-02-04	44.88	43.51	43.95	44.71	83800.0	44.71
2021-02-03	44.76	43.51	44.0	44.03	78800.0	44.03
2021-02-02	44.18	43.29	43.9	44.0	48700.0	44.0
2021-02-01	44.16	42.84	43.44	43.37	89500.0	43.37
2021-01-29	43.9	42.35	43.06	43.23	109000.0	43.23
2021-01-28	43.5	42.83	43.41	42.84	99700.0	42.84
2021-01-27	43.34	41.37	42.85	43.05	131600.0	43.05
2021-01-26	44.54	43.29	44.34	43.38	52300.0	43.38
2021-01-25	44.58	43.35	44.58	44.0	93200.0	44.0
2021-01-22	44.96	44.0	44.35	44.86	86300.0	44.86
2021-01-21	46.17	44.5	45.55	44.53	107400.0	44.53
2021-01-20	46.94	44.67	45.64	45.43	57000.0	45.43
2021-01-19	46.47	45.52	46.47	45.63	53700.0	45.63
2021-01-15	46.39	45.78	46.3	45.9	61400.0	45.9
2021-01-14	47.72	46.97	47.41	47.03	79100.0	47.03
2021-01-13	47.54	46.28	47.25	47.0	117900.0	47.0
2021-01-12	47.23	46.03	46.11	47.19	83100.0	47.19
2021-01-11	45.97	45.11	45.27	45.73	47400.0	45.73
2021-01-08	46.75	45.34	46.71	45.94	42700.0	45.94
2021-01-07	47.28	46.25	46.99	46.63	75100.0	46.63
2021-01-06	47.68	44.82	44.82	46.69	127000.0	46.69
2021-01-05	44.89	43.78	44.4	43.98	87200.0	43.98
2021-01-04	45.17	43.81	44.81	44.18	125700.0	44.18
2020-12-31	44.8	44.02	44.8	44.49	61800.0	44.49
2020-12-30	45.29	44.49	44.67	44.85	54400.0	44.85
2020-12-29	45.24	44.1	44.94	44.67	86300.0	44.67
2020-12-28	44.99	44.17	44.64	44.77	79900.0	44.77
2020-12-24	44.61	44.12	44.45	44.22	28000.0	44.22
2020-12-23	44.59	43.82	43.82	44.24	77000.0	44.24
2020-12-22	44.17	43.11	43.39	43.83	85300.0	43.83
2020-12-21	44.55	43.23	44.25	43.35	103700.0	43.35
2020-12-18	45.72	44.28	45.1	44.82	264000.0	44.82
2020-12-17	46.53	45.67	46.27	46.09	117600.0	44.84
2020-12-16	47.0	45.51	46.54	46.2	138700.0	44.95
2020-12-15	47.52	46.01	46.29	46.65	140800.0	45.38
2020-12-14	48.26	45.7	47.34	45.75	143900.0	44.51
2020-12-11	49.36	46.53	48.47	46.77	194200.0	45.5
2020-12-10	54.5	48.44	54.14	48.99	189600.0	47.66
2020-12-09	51.33	49.16	50.0	49.22	101500.0	47.89
2020-12-08	51.0	48.99	48.99	50.36	88600.0	48.99
2020-12-07	49.87	49.01	49.7	49.38	60300.0	48.04
2020-12-04	49.8	48.8	49.14	49.6	74200.0	48.25
2020-12-03	49.51	47.21	48.19	48.95	85400.0	47.62
2020-12-02	48.72	47.21	47.52	48.04	91300.0	46.74
2020-12-01	47.74	46.25	46.59	47.39	272100.0	46.1
2020-11-30	47.21	45.9	47.21	45.99	135400.0	44.74
2020-11-27	47.5	46.68	46.68	47.3	86900.0	46.02
2020-11-25	47.76	46.35	47.44	46.89	140000.0	45.62
2020-11-24	48.57	47.1	47.48	48.06	137900.0	46.76
2020-11-23	47.35	46.54	46.94	46.97	72600.0	45.7
2020-11-20	47.63	46.68	47.63	46.78	69700.0	45.51
2020-11-19	48.94	47.76	48.06	48.16	65200.0	46.85
2020-11-18	50.01	48.28	49.59	48.29	91900.0	46.98
2020-11-17	49.57	47.67	47.87	49.22	59600.0	47.89
2020-11-16	48.71	47.2	47.56	48.37	74400.0	47.06
2020-11-13	47.35	46.24	46.5	46.62	79100.0	45.36
2020-11-12	46.48	45.06	45.32	46.4	64100.0	45.14
2020-11-11	45.71	44.7	45.7	45.63	76500.0	44.39
2020-11-10	45.96	43.83	44.14	45.67	77700.0	44.43
2020-11-09	45.48	43.25	43.25	43.78	86900.0	42.59
2020-11-06	43.85	43.01	43.79	43.25	52800.0	42.08
2020-11-05	43.82	42.65	42.65	43.51	76400.0	42.33
2020-11-04	42.75	41.35	42.58	42.42	94300.0	41.27
2020-11-03	43.51	42.35	42.52	43.24	85900.0	42.07
2020-11-02	42.0	41.14	41.65	41.99	73200.0	40.85
2020-10-30	41.96	40.87	41.68	41.19	95600.0	40.07
2020-10-29	41.74	40.69	40.94	41.68	71400.0	40.55
2020-10-28	41.33	40.03	40.23	41.05	99700.0	39.94
2020-10-27	41.39	40.67	41.39	41.17	45100.0	40.05
2020-10-26	42.01	40.82	41.63	41.23	43400.0	40.11
2020-10-23	42.18	41.4	41.43	42.16	49200.0	41.02
2020-10-22	41.15	40.47	40.74	41.0	103100.0	39.89
2020-10-21	41.82	40.67	41.51	40.72	75700.0	39.62
2020-10-20	42.51	41.63	41.8	41.96	51200.0	40.58
2020-10-19	42.72	41.62	42.46	41.75	86600.0	40.38
2020-10-16	43.11	41.72	41.94	42.33	124800.0	40.94
2020-10-15	42.4	41.79	41.79	42.0	115900.0	40.62
2020-10-14	43.03	42.34	42.79	42.42	70300.0	41.02
2020-10-13	43.86	42.15	43.16	42.37	192900.0	40.98
2020-10-12	44.04	43.04	43.85	43.34	72000.0	41.91
2020-10-09	44.77	43.58	44.19	43.86	52000.0	42.42
2020-10-08	44.73	43.91	44.29	44.16	80300.0	42.71
2020-10-07	45.28	43.88	43.88	44.17	148200.0	42.72
2020-10-06	44.94	43.53	44.4	43.84	80100.0	42.4
2020-10-05	44.33	42.65	42.69	44.2	93000.0	42.75
2020-10-02	42.38	41.28	41.31	42.1	120600.0	40.71
2020-10-01	42.14	41.61	41.93	41.82	68800.0	40.44
2020-09-30	42.62	41.56	41.79	41.91	78400.0	40.53
2020-09-29	42.38	41.25	42.38	41.79	56600.0	40.41
2020-09-28	43.02	41.74	42.01	42.5	69100.0	41.1
2020-09-25	42.14	41.49	41.49	41.64	71300.0	40.27
2020-09-24	42.48	41.28	42.48	41.88	93100.0	40.5
2020-09-23	43.02	42.34	42.57	42.52	111600.0	41.12
2020-09-22	44.1	42.75	44.1	42.9	70500.0	41.49
2020-09-21	44.28	42.01	44.13	42.73	81900.0	41.32
2020-09-18	46.34	44.38	45.94	44.94	136300.0	43.46
2020-09-17	47.88	45.8	46.87	45.94	73800.0	44.43
2020-09-16	47.88	45.59	45.59	47.28	112400.0	45.72
2020-09-15	45.97	44.02	44.76	45.59	97700.0	44.09
2020-09-14	44.49	42.55	42.55	44.4	77300.0	42.94
2020-09-11	43.82	42.05	43.43	42.36	59900.0	40.97
2020-09-10	45.9	43.19	45.87	43.31	149100.0	41.88
2020-09-09	42.64	41.29	41.7	41.88	74600.0	40.5
2020-09-08	42.09	41.15	42.05	41.41	46300.0	40.05
2020-09-04	43.36	41.84	43.36	42.28	74100.0	40.89
2020-09-03	43.89	42.49	43.52	42.74	83900.0	41.33
2020-09-02	43.64	42.59	42.59	43.52	55000.0	42.09
2020-09-01	43.31	41.95	42.17	42.75	131500.0	41.34
2020-08-31	42.92	42.19	42.82	42.33	86900.0	40.94
2020-08-28	43.07	42.44	43.07	42.98	54100.0	41.57
2020-08-27	42.99	42.39	42.7	42.73	47800.0	41.32
2020-08-26	43.0	42.35	42.45	42.36	64000.0	40.97
2020-08-25	43.49	42.09	43.06	42.61	40800.0	41.21
2020-08-24	43.03	42.15	42.51	42.85	57600.0	41.44
2020-08-21	42.83	41.57	42.38	42.02	102100.0	40.64
2020-08-20	43.03	42.09	42.91	42.58	55800.0	41.18
2020-08-19	44.09	43.22	43.42	43.26	45600.0	41.84
2020-08-18	44.16	43.33	44.15	43.49	48800.0	42.06
2020-08-17	45.21	44.02	44.32	44.05	41800.0	42.6
2020-08-14	44.71	43.78	44.12	44.24	49100.0	42.78
2020-08-13	45.24	44.18	44.74	44.34	50600.0	42.88
2020-08-12	46.09	44.75	45.99	44.8	47400.0	43.33
2020-08-11	45.99	45.38	45.59	45.51	61700.0	44.01
2020-08-10	45.62	45.0	45.14	45.15	50400.0	43.66
2020-08-07	44.95	43.74	43.74	44.85	55400.0	43.37
2020-08-06	44.28	43.74	43.74	43.85	32700.0	42.41
2020-08-05	44.16	43.27	44.06	43.77	47700.0	42.33
2020-08-04	43.78	43.15	43.22	43.64	50800.0	42.2
2020-08-03	43.88	43.24	43.44	43.45	72000.0	42.02
2020-07-31	43.01	41.99	42.78	42.9	69000.0	41.49
2020-07-30	44.0	42.56	43.69	42.75	66900.0	41.34
2020-07-29	44.5	43.93	44.28	44.24	59600.0	42.78
2020-07-28	44.8	43.84	44.38	43.93	71500.0	42.48
2020-07-27	45.15	44.35	44.73	44.52	60900.0	43.05
2020-07-24	45.9	44.55	45.9	44.74	68000.0	43.27
2020-07-23	46.59	45.6	45.77	46.01	109300.0	44.5
2020-07-22	46.69	45.8	46.1	45.91	74200.0	44.4
2020-07-21	47.86	46.86	47.23	47.86	123000.0	45.08
2020-07-20	47.65	46.63	47.11	46.79	84400.0	44.07
2020-07-17	47.81	46.01	46.25	47.34	151200.0	44.59
2020-07-16	46.82	46.12	46.48	46.26	94600.0	43.57
2020-07-15	46.96	45.74	46.12	46.45	134000.0	43.75
2020-07-14	45.5	44.61	44.61	45.29	72600.0	42.66
2020-07-13	45.42	44.27	45.0	44.61	109700.0	42.01
2020-07-10	44.53	43.26	43.26	44.47	88400.0	41.88
2020-07-09	44.5	43.23	44.0	43.32	84400.0	40.8
2020-07-08	45.14	43.86	44.7	44.09	78700.0	41.53
2020-07-07	45.71	44.19	44.19	44.81	130700.0	42.2
2020-07-06	45.53	44.38	45.53	44.59	111700.0	42.0
2020-07-02	46.81	44.66	46.45	44.98	145900.0	42.36
2020-07-01	47.34	45.42	47.22	45.79	158800.0	43.13
2020-06-30	48.25	47.15	47.28	47.38	165600.0	44.62
2020-06-29	47.57	46.52	47.49	47.39	162700.0	44.63
2020-06-26	47.18	43.86	45.94	47.13	506100.0	44.39
2020-06-25	45.98	41.98	42.08	45.94	280200.0	43.27
2020-06-24	41.61	40.53	41.31	41.11	111400.0	38.72
2020-06-23	42.45	41.31	42.14	41.6	75800.0	39.18
2020-06-22	41.93	40.96	41.9	41.88	89500.0	39.44
2020-06-19	42.65	41.35	42.65	42.11	169200.0	39.66
2020-06-18	42.75	41.75	41.89	42.42	117000.0	39.95
2020-06-17	43.23	42.08	42.69	42.26	108400.0	39.8
2020-06-16	43.34	41.76	42.35	42.47	129700.0	40.0
2020-06-15	41.83	39.15	39.3	41.1	163000.0	38.71
2020-06-12	42.55	39.42	42.0	39.9	158800.0	37.58
2020-06-11	42.21	40.81	42.08	41.09	181600.0	38.7
2020-06-10	44.99	41.82	43.0	43.4	237200.0	40.88
2020-06-09	42.39	40.58	42.39	40.82	130500.0	38.45
2020-06-08	42.97	41.56	41.74	42.92	192900.0	40.42
2020-06-05	42.1	40.31	40.41	41.12	166100.0	38.73
2020-06-04	40.0	38.88	38.95	39.5	127800.0	37.2
2020-06-03	39.76	38.47	38.58	39.0	207400.0	36.73
2020-06-02	38.49	37.14	37.14	37.97	226700.0	35.76
2020-06-01	37.13	36.63	36.99	36.73	232800.0	34.59
2020-05-29	37.43	36.66	37.18	36.99	144000.0	34.84
2020-05-28	38.04	36.8	37.33	37.24	216700.0	35.07
2020-05-27	38.65	36.62	38.61	37.0	316100.0	34.85
2020-05-26	38.74	37.7	38.27	37.74	103200.0	35.54
2020-05-22	37.43	36.71	37.42	37.43	40100.0	35.25
2020-05-21	37.94	36.66	37.19	37.03	108500.0	34.88
2020-05-20	38.08	36.87	37.92	37.02	159100.0	34.87
2020-05-19	38.75	36.43	37.07	37.08	160600.0	34.92
2020-05-18	37.03	35.24	35.24	36.92	142900.0	34.77
2020-05-15	34.19	32.71	32.71	34.06	210600.0	32.08
2020-05-14	33.63	32.4	33.06	32.86	213300.0	30.95
2020-05-13	34.68	33.2	34.33	33.51	108500.0	31.56
2020-05-12	35.25	34.25	34.78	34.6	152500.0	32.59
2020-05-11	35.88	34.6	35.38	34.62	156600.0	32.61
2020-05-08	35.99	35.27	35.8	35.79	151000.0	33.71
2020-05-07	35.7	34.3	35.41	35.41	93000.0	33.35
2020-05-06	36.25	34.67	35.87	34.8	97500.0	32.78
2020-05-05	36.99	35.81	35.9	36.06	272100.0	33.96
2020-05-04	36.58	34.67	36.09	35.87	110100.0	33.78
2020-05-01	37.72	36.14	37.5	36.7	149200.0	34.56
2020-04-30	38.69	37.45	38.12	37.54	173000.0	35.36
2020-04-29	39.86	38.32	38.83	38.73	249000.0	36.48
2020-04-28	38.84	37.19	37.19	37.89	491700.0	35.69
2020-04-27	36.74	35.52	35.6	36.47	503100.0	34.35
2020-04-24	36.01	35.18	35.73	35.62	335200.0	33.55
2020-04-23	37.05	35.48	36.81	35.85	153400.0	33.76
2020-04-22	37.9	35.92	37.9	36.33	192900.0	34.22
2020-04-21	38.05	36.55	38.05	37.15	103900.0	34.99
2020-04-20	39.15	36.25	36.92	38.25	129300.0	35.79
2020-04-17	37.7	34.25	34.72	37.61	304800.0	35.19
2020-04-16	34.7	32.8	34.61	33.81	363800.0	31.63
2020-04-15	36.76	34.11	34.87	34.38	209300.0	32.17
2020-04-14	38.7	36.56	37.69	36.89	100700.0	34.52
2020-04-13	38.65	36.82	37.86	36.95	64200.0	34.57
2020-04-09	38.26	35.21	37.14	37.89	193700.0	35.45
2020-04-08	37.01	33.52	33.52	36.62	145200.0	34.26
2020-04-07	37.39	33.36	37.3	33.55	192600.0	31.39
2020-04-06	36.7	34.55	36.4	36.22	125900.0	33.89
2020-04-03	35.48	33.52	34.94	35.28	110800.0	33.01
2020-04-02	35.4	33.14	35.36	34.94	174800.0	32.69
2020-04-01	36.07	33.33	33.67	35.51	289700.0	33.23
2020-03-31	35.52	34.24	35.2	34.57	182200.0	32.35
2020-03-30	35.51	34.5	35.4	35.24	146600.0	32.97
2020-03-27	36.99	34.64	36.08	35.34	140600.0	33.07
2020-03-26	39.77	36.23	38.84	37.2	144200.0	34.81
2020-03-25	39.94	37.42	39.73	38.53	104400.0	36.05
2020-03-24	41.15	36.46	39.67	40.01	144400.0	37.44
2020-03-23	39.65	36.06	38.1	38.16	121100.0	35.71
2020-03-20	42.35	36.29	42.1	38.12	228500.0	35.67
2020-03-19	42.6	38.2	38.2	42.14	131200.0	39.43
2020-03-18	40.62	35.42	38.99	37.92	171700.0	35.48
2020-03-17	41.9	37.01	37.18	41.68	230500.0	39.0
2020-03-16	37.9	34.12	37.9	36.5	232600.0	34.15
2020-03-13	36.31	33.5	33.66	36.31	169500.0	33.97
2020-03-12	34.1	29.91	32.51	31.77	220500.0	29.73
2020-03-11	36.51	34.62	36.5	35.4	94300.0	33.12
2020-03-10	39.66	36.7	38.25	37.55	172400.0	35.13
2020-03-09	38.99	34.96	38.5	36.65	137700.0	34.29
2020-03-06	41.09	39.63	39.63	40.99	102100.0	38.35
2020-03-05	41.9	40.38	41.52	40.6	79300.0	37.99
2020-03-04	42.74	41.39	41.72	42.72	55300.0	39.97
2020-03-03	42.91	39.75	42.16	41.01	121200.0	38.37
2020-03-02	42.73	41.39	41.75	42.39	86500.0	39.66
2020-02-28	41.78	39.86	40.17	41.73	147100.0	39.05
2020-02-27	43.5	41.33	43.14	41.48	160600.0	38.81
2020-02-26	44.98	43.98	44.07	44.07	86400.0	41.23
2020-02-25	46.54	43.27	46.3	43.75	190900.0	40.94
2020-02-24	46.22	44.32	44.5	46.15	183800.0	43.18
2020-02-21	46.77	45.8	46.73	46.0	103300.0	43.04
2020-02-20	47.73	46.42	47.26	46.85	90600.0	43.84
2020-02-19	47.63	46.75	47.06	47.36	74700.0	44.31
2020-02-18	47.18	46.41	46.99	47.0	109600.0	43.98

名前	Argan Inc. Common Stock
ティッカー	AGX
国	United States
上場年	nan
セクター	Basic Industries

Argan Inc. Common Stockのデータ

Argan Inc. Common Stockの基本情報

Argan Inc. Common Stockの過去1年の値動き