Argan, Inc. ( AGX) - Price History

Monthly price history for AGX (Argan, Inc.)

DateAdjusted priceReal price
October 2026 $387.09 $387.09
September 2026 $377.95 $377.95
August 2026 $424.99 $424.99
July 2026 $570.43 $570.43
June 2026 $797.90 $798.55
May 2026 $666.47 $667.02
April 2026 $669.43 $669.98
March 2026 $543.76 $544.65
February 2026 $450.51 $451.25
January 2026 $346.54 $347.11
December 2025 $312.42 $313.32
November 2025 $394.06 $395.20
October 2025 $305.33 $306.21
September 2025 $268.77 $270.05
August 2025 $227.14 $228.22
July 2025 $243.82 $244.98
June 2025 $219.03 $220.48
May 2025 $208.92 $210.30
April 2025 $152.12 $153.13
March 2025 $129.93 $131.17
February 2025 $129.14 $130.37
January 2025 $135.51 $136.80
December 2024 $135.47 $137.04
November 2024 $154.15 $155.94
October 2024 $130.53 $132.04
September 2024 $99.97 $101.43
August 2024 $78.17 $79.31
July 2024 $77.79 $78.93
June 2024 $71.83 $73.16
May 2024 $69.34 $70.63
April 2024 $59.16 $60.26
March 2024 $49.38 $50.54
February 2024 $45.78 $46.86
January 2024 $43.31 $44.33
December 2023 $45.41 $46.79
November 2023 $45.27 $46.64
October 2023 $44.39 $45.74
September 2023 $43.88 $45.52
August 2023 $40.95 $42.48
July 2023 $36.67 $38.04
June 2023 $37.75 $39.41
May 2023 $38.75 $40.45
April 2023 $38.54 $40.23
March 2023 $38.52 $40.47
February 2023 $36.99 $38.86
January 2023 $37.11 $38.99
December 2022 $34.87 $36.88
November 2022 $35.88 $37.95
October 2022 $32.78 $34.67
September 2022 $30.19 $32.17
August 2022 $32.46 $34.59
July 2022 $34.87 $37.16
June 2022 $34.78 $37.32
May 2022 $37.27 $39.99
April 2022 $34.28 $36.78
March 2022 $37.57 $40.59
February 2022 $36 $38.89
January 2022 $34.39 $37.15
December 2021 $35.58 $38.69
November 2021 $36.14 $39.30
October 2021 $37.95 $41.26
September 2021 $39.94 $43.67
August 2021 $42.34 $46.30
July 2021 $41.11 $44.95
June 2021 $43.46 $47.79
May 2021 $44.65 $49.10
April 2021 $45.61 $50.15
March 2021 $48.29 $53.35
February 2021 $45.28 $50.02
January 2021 $39.13 $43.23
December 2020 $40.27 $44.49
November 2020 $40.50 $45.99
October 2020 $36.27 $41.19
September 2020 $36.69 $41.91
August 2020 $37.06 $42.33
July 2020 $37.55 $42.90
June 2020 $40.39 $47.38
May 2020 $31.54 $36.99
April 2020 $32 $37.54
March 2020 $29.28 $34.57
February 2020 $35.34 $41.73
January 2020 $35.66 $42.11
December 2019 $33.80 $40.14
November 2019 $30.85 $36.64
October 2019 $31.87 $37.85
September 2019 $32.87 $39.29
August 2019 $34.56 $41.31
July 2019 $34.43 $41.15
June 2019 $33.73 $40.56
May 2019 $38.19 $45.93
April 2019 $39.76 $47.82
March 2019 $41.33 $49.95
February 2019 $38.47 $46.50
January 2019 $34.93 $42.22
December 2018 $31.12 $37.84
November 2018 $35.75 $43.47
October 2018 $36.20 $44.02
September 2018 $35.15 $43
August 2018 $32.54 $39.80
July 2018 $31.39 $38.40
June 2018 $33.26 $40.95
May 2018 $31.44 $38.70
April 2018 $32.49 $40
March 2018 $34.66 $42.95
February 2018 $32.24 $39.95
January 2018 $35.19 $43.60
December 2017 $36.32 $45
November 2017 $47.62 $59
October 2017 $55.48 $68.75
September 2017 $53.47 $67.25
August 2017 $50.37 $63.35
July 2017 $51.24 $64.45
June 2017 $47.70 $60
May 2017 $46.95 $59.05
April 2017 $53.15 $66.85
March 2017 $52.59 $66.15
February 2017 $54.78 $68.90
January 2017 $58.64 $73.75
December 2016 $56.09 $70.55
November 2016 $48.06 $60.45
October 2016 $45.20 $56.85
September 2016 $46.24 $59.19
August 2016 $37.35 $47.81
July 2016 $36.04 $46.13
June 2016 $32.59 $41.72
May 2016 $27.11 $34.70
April 2016 $26.70 $34.18
March 2016 $27.47 $35.16
February 2016 $25.21 $32.27
January 2016 $23.53 $30.12
December 2015 $25.31 $32.40
November 2015 $30.71 $39.31
October 2015 $28.86 $36.95
September 2015 $26.57 $34.68
August 2015 $30 $39.15
July 2015 $29.79 $38.88
June 2015 $30.90 $40.33
May 2015 $27.42 $35.78
April 2015 $24.76 $32.31
March 2015 $27.72 $36.17
February 2015 $24.85 $32.43
January 2015 $23.30 $30.41
December 2014 $25.78 $33.64
November 2014 $24.34 $31.77
October 2014 $26.67 $34.81
September 2014 $25.03 $33.38
August 2014 $30.03 $40.05
July 2014 $25.42 $33.90
June 2014 $27.96 $37.29
May 2014 $22.98 $30.65
April 2014 $20.07 $26.77
March 2014 $22.29 $29.73
February 2014 $21.44 $28.59
January 2014 $21.30 $28.41
December 2013 $20.66 $27.56
November 2013 $17.58 $23.45
October 2013 $16.68 $22.25
September 2013 $15.89 $21.97
August 2013 $12.84 $17.75
July 2013 $11.47 $15.85
June 2013 $11.29 $15.60
May 2013 $11.76 $16.25
April 2013 $12.80 $17.70
March 2013 $10.79 $14.91
February 2013 $12.10 $16.73
January 2013 $13.60 $18.80
December 2012 $13.02 $18
November 2012 $13.46 $18.61
October 2012 $12.87 $17.79
September 2012 $12.20 $17.45
August 2012 $11.71 $16.75
July 2012 $11.05 $15.81
June 2012 $9.77 $13.98
May 2012 $9.28 $13.28
April 2012 $10.19 $14.58
March 2012 $11.21 $16.04
February 2012 $10.48 $14.99
January 2012 $10.14 $14.50
December 2011 $10.63 $15.21
November 2011 $9.79 $14
October 2011 $9.51 $13.60
September 2011 $6.82 $10.18
August 2011 $6.95 $10.37
July 2011 $6.95 $10.37
June 2011 $6.79 $10.14
May 2011 $6.54 $9.77
April 2011 $6.30 $9.40
March 2011 $5.73 $8.56
February 2011 $6.03 $9
January 2011 $6.21 $9.27
December 2010 $6.21 $9.27
November 2010 $5.71 $8.52
October 2010 $5.67 $8.47
September 2010 $6.26 $9.35
August 2010 $5.38 $8.03
July 2010 $5.58 $8.33
June 2010 $6.99 $10.43
May 2010 $7.21 $10.77
April 2010 $7.61 $11.36
March 2010 $8.71 $13
February 2010 $10.44 $15.59
January 2010 $9.51 $14.20
December 2009 $9.64 $14.39
November 2009 $8.62 $12.87
October 2009 $8.27 $12.35
September 2009 $9 $13.44
August 2009 $9.21 $13.75
July 2009 $9.91 $14.80
June 2009 $9.46 $14.13
May 2009 $9.49 $14.17
April 2009 $8.92 $13.31
March 2009 $8.87 $13.24
February 2009 $8.10 $12.10
January 2009 $7.53 $11.24
December 2008 $7.30 $10.90
November 2008 $6.81 $10.17
October 2008 $7.95 $11.87
September 2008 $10.37 $15.48
August 2008 $11.45 $17.09
July 2008 $11.04 $16.49
June 2008 $9.27 $13.84
May 2008 $8.37 $12.50
April 2008 $8.37 $12.50
March 2008 $9.20 $13.73
February 2008 $7.71 $11.51
January 2008 $7.60 $11.34
December 2007 $8.94 $13.35
November 2007 $7.67 $11.45
October 2007 $6.56 $9.80
September 2007 $6.70 $10
August 2007 $5.49 $8.20
July 2007 $5.02 $7.50
June 2007 $5.02 $7.50
May 2007 $4.35 $6.50
April 2007 $4.35 $6.50
March 2007 $4.15 $6.20
February 2007 $4.15 $6.20
January 2007 $4.15 $6.20
December 2006 $4.35 $6.49
November 2006 $2.65 $3.95
October 2006 $2.51 $3.75
September 2006 $1.98 $2.95
August 2006 $2.81 $4.20
July 2006 $1.34 $2
June 2006 $1.78 $2.65
May 2006 $1.71 $2.55
April 2006 $1.44 $2.15
March 2006 $1.27 $1.90
February 2006 $1.27 $1.90
January 2006 $1.57 $2.35
December 2005 $1.34 $2
November 2005 $1.51 $2.25
October 2005 $1.67 $2.50
September 2005 $2.51 $3.75
August 2005 $2.71 $4.05
July 2005 $3.38 $5.05
June 2005 $3.68 $5.50
May 2005 $3.82 $5.70
April 2005 $3.82 $5.70
March 2005 $3.82 $5.70
February 2005 $4.02 $6
January 2005 $3.78 $5.65
December 2004 $3.79 $5.66
November 2004 $4.32 $6.45
October 2004 $3.77 $5.63
September 2004 $4.35 $6.50
August 2004 $4.02 $6
July 2004 $4.35 $6.50
June 2004 $4.04 $6.03
May 2004 $4.39 $6.55
April 2004 $4.86 $7.25
March 2004 $4.70 $7.01
February 2004 $4.63 $6.91
January 2004 $4.63 $6.91
December 2003 $4.63 $6.91
November 2003 $4.55 $6.80
October 2003 $4.69 $7
September 2003 $5.36 $8.01
August 2003 $5.19 $7.75
July 2003 $5.53 $8.25
June 2003 $5.26 $7.86
May 2003 $5.36 $8
April 2003 $4.42 $6.60
March 2003 $4.42 $6.60
February 2003 $4.71 $7.03
January 2003 $5.02 $7.50
December 2002 $2.34 $3.50
November 2002 $2.21 $3.30
October 2002 $2.34 $3.50
September 2002 $2.85 $4.25
August 2002 $3.18 $4.75
July 2002 $3.32 $4.95
June 2002 $3.35 $5
May 2002 $3.32 $4.95
April 2002 $3.36 $5.01
March 2002 $3.82 $5.70
February 2002 $3.52 $5.25
January 2002 $4.15 $6.20
December 2001 $4.02 $6
November 2001 $3.42 $5.10
October 2001 $3.01 $4.50
September 2001 $5.02 $0.50
August 2001 $4.72 $0.47
July 2001 $5.22 $0.52
June 2001 $5.83 $0.58
May 2001 $6.03 $0.60
April 2001 $6.23 $0.62
March 2001 $5.96 $0.59
February 2001 $5.65 $0.56
January 2001 $5.65 $0.56
December 2000 $6.28 $0.62
November 2000 $5.96 $0.59
October 2000 $5.18 $0.52
September 2000 $6.59 $0.66
August 2000 $5.65 $0.56
July 2000 $5.34 $0.53
June 2000 $5.02 $0.50
May 2000 $5.34 $0.53
April 2000 $5.96 $0.59
March 2000 $5.49 $0.55
February 2000 $6.91 $0.69
January 2000 $5.65 $0.56
December 1999 $7.54 $0.75
November 1999 $7.85 $0.78
October 1999 $7.22 $0.72
September 1999 $7.54 $0.75
August 1999 $8.79 $0.88
July 1999 $9.73 $0.97
June 1999 $10.99 $1.09
May 1999 $13.19 $1.31
April 1999 $9.42 $0.94
March 1999 $9.10 $0.91
February 1999 $8.48 $0.84
January 1999 $8.48 $0.84
December 1998 $7.69 $0.77
November 1998 $7.54 $0.75
October 1998 $7.54 $0.75
September 1998 $6.91 $0.69
August 1998 $5.81 $0.58
July 1998 $8.48 $0.84
June 1998 $7.54 $0.75
May 1998 $6.91 $0.69
April 1998 $8.79 $0.88
March 1998 $6.44 $0.64
February 1998 $6.44 $0.64
January 1998 $7.06 $0.70
December 1997 $8.32 $0.83
November 1997 $7.54 $0.75
October 1997 $7.06 $0.70
September 1997 $8.01 $0.80
August 1997 $9.26 $0.92
July 1997 $7.54 $0.75
June 1997 $7.69 $0.77
May 1997 $8.32 $0.83
April 1997 $6.28 $0.62
March 1997 $8.79 $0.88
February 1997 $7.54 $0.75
January 1997 $10.36 $1.03
December 1996 $9.73 $0.97
November 1996 $11.30 $1.12
October 1996 $12.56 $1.25
September 1996 $12.56 $1.25
August 1996 $13.97 $1.39
July 1996 $11.77 $1.17
June 1996 $15.07 $1.50
May 1996 $14.28 $1.42
April 1996 $17.58 $1.75
March 1996 $12.56 $1.25
February 1996 $14.28 $1.42
January 1996 $16.17 $1.61
December 1995 $11.14 $1.11
November 1995 $8.63 $0.86
October 1995 $8.79 $0.88
September 1995 $0.16 $0.02
August 1995 $0.16 $0.02
June 1995 $3.30 $0.31
May 1995 $2.31 $0.22
April 1995 $4.29 $0.41
March 1995 $7.59 $0.72
February 1995 $8.58 $0.81
January 1995 $7.92 $0.75
December 1994 $7.26 $0.69
November 1994 $6.93 $0.66
October 1994 $9.24 $0.88
September 1994 $10.56 $1
August 1994 $11.88 $1.12
July 1994 $11.55 $1.09
June 1994 $13.20 $1.25
May 1994 $14.52 $1.38
April 1994 $13.86 $1.31
March 1994 $15.84 $1.50
February 1994 $17.16 $1.62
January 1994 $16.50 $1.56
December 1993 $18.48 $1.75
November 1993 $19.80 $1.88
October 1993 $29.04 $2.75
September 1993 $24.42 $2.31
August 1993 $17.16 $1.62
July 1993 $21.12 $2
June 1993 $23.76 $2.25
May 1993 $21.12 $2
April 1993 $26.40 $2.50
March 1993 $29.04 $2.75
February 1993 $26.40 $2.50
January 1993 $23.76 $2.25
December 1992 $14.52 $1.38
November 1992 $25.08 $2.38
October 1992 $26.40 $2.50
September 1992 $29.04 $2.75
August 1992 $39.60 $3.75
July 1992 $47.52 $4.50
June 1992 $58.08 $5.50
May 1992 $64.02 $6.06
April 1992 $78.54 $7.44
March 1992 $89.76 $8.50
February 1992 $88.44 $8.38
January 1992 $85.80 $8.12
December 1991 $71.28 $6.75
November 1991 $68.64 $6.50
October 1991 $72.60 $6.88
September 1991 $92.40 $8.75
August 1991 $89.76 $8.50
July 1991 $85.80 $8.12
June 1991 $63.36 $6
May 1991 $87.12 $8.25
April 1991 $81.84 $7.75
March 1991 $73.26 $6.94
February 1991 $63.36 $6
January 1991 $53.46 $5.06
December 1990 $46.20 $4.38
November 1990 $48.18 $4.56
October 1990 $52.14 $4.94
September 1990 $61.38 $5.81
August 1990 $68.64 $6.50
July 1990 $75.24 $7.12
June 1990 $69.96 $6.62
May 1990 $77.88 $7.38
April 1990 $54.12 $5.12
March 1990 $46.86 $4.44
February 1990 $38.28 $3.62
January 1990 $42.24 $4
December 1989 $48.84 $4.62
November 1989 $41.58 $3.94
October 1989 $45.54 $4.31
September 1989 $48.18 $4.56
August 1989 $52.14 $4.94
July 1989 $38.28 $3.62
June 1989 $37.30 $3.53
May 1989 $40.92 $3.88
April 1989 $38.62 $3.66
March 1989 $41.58 $3.94
February 1989 $40.26 $3.81
January 1989 $43.56 $4.12
December 1988 $19.26 $1.82
November 1988 $13.86 $1.31
October 1988 $13.20 $1.25
September 1988 $11.11 $1.05
August 1988 $10.89 $1.03
July 1988 $8.36 $0.79
June 1988 $10.12 $0.96
May 1988 $9.90 $0.94
April 1988 $9.24 $0.88
March 1988 $8.58 $0.81
February 1988 $5.50 $0.52
January 1988 $3.96 $0.38
December 1987 $4.40 $0.42
November 1987 $4.41 $0.42
October 1987 $3.52 $0.33
September 1987 $6.16 $0.58
August 1987 $6.60 $0.62
July 1987 $7.70 $0.73
June 1987 $8.80 $0.83
May 1987 $10.12 $0.96
April 1987 $11.44 $1.08
March 1987 $14.08 $1.33
February 1987 $16.07 $1.52
January 1987 $12.55 $1.19
December 1986 $9.90 $0.94
November 1986 $9.68 $0.92
October 1986 $9.68 $0.92
September 1986 $10.12 $0.96
August 1986 $12.32 $1.17
July 1986 $11.22 $1.06
June 1986 $14.31 $1.36
May 1986 $16.72 $1.58
April 1986 $6.16 $0.58
March 1986 $7.04 $0.67
February 1986 $8.80 $0.83
January 1986 $5.72 $0.54
December 1985 $6.17 $0.58
November 1985 $5.28 $0.50
September 1985 $3.74 $0.36
August 1985 $3.74 $0.36
July 1985 $4.62 $0.44
June 1985 $5.72 $0.54
May 1985 $5.72 $0.54
April 1985 $5.72 $0.54
March 1985 $5.72 $0.54
January 1985 $5.28 $0.50
December 1984 $5.28 $0.50
November 1984 $5.28 $0.50

AGX

Price: $387.09

52 week price:
255.60
805.75

Dividend Yield: 0.52%

5-year range yield:
0.25%
3.23%

Forward Dividend Yield: 0.71%

Payout Ratio: 54.15%

Payout Ratio Range:
-512.45%
349.24%

Dividend Per Share: 2.80 USD

Earnings Per Share: 12.67 USD

P/E Ratio: 34.47

Exchange: NYQ

Sector: Industrials

Industry: Engineering & Construction

Country: United States

Volume: 5894

Ebitda: 70.2 million

Market Capitalization: 5.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: 17.96%

DGR5: 10.78%

DGR10: 10.51%

Links: