Argan, Inc. - Price History
Monthly price history for AGX (Argan, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $50.43 | $50.43 |
| March 2024 | $50.54 | $50.54 |
| February 2024 | $46.86 | $46.86 |
| January 2024 | $44.33 | $44.33 |
| December 2023 | $46.48 | $46.79 |
| November 2023 | $46.33 | $46.64 |
| October 2023 | $45.44 | $45.74 |
| September 2023 | $44.92 | $45.52 |
| August 2023 | $41.92 | $42.48 |
| July 2023 | $37.54 | $38.04 |
| June 2023 | $38.64 | $39.41 |
| May 2023 | $39.66 | $40.45 |
| April 2023 | $39.44 | $40.23 |
| March 2023 | $39.43 | $40.47 |
| February 2023 | $37.86 | $38.86 |
| January 2023 | $37.98 | $38.99 |
| December 2022 | $35.69 | $36.88 |
| November 2022 | $36.73 | $37.95 |
| October 2022 | $33.55 | $34.67 |
| September 2022 | $30.90 | $32.17 |
| August 2022 | $33.22 | $34.59 |
| July 2022 | $35.69 | $37.16 |
| June 2022 | $35.60 | $37.32 |
| May 2022 | $38.14 | $39.99 |
| April 2022 | $35.08 | $36.78 |
| March 2022 | $38.46 | $40.59 |
| February 2022 | $36.85 | $38.89 |
| January 2022 | $35.20 | $37.15 |
| December 2021 | $36.42 | $38.69 |
| November 2021 | $37 | $39.30 |
| October 2021 | $38.84 | $41.26 |
| September 2021 | $40.88 | $43.67 |
| August 2021 | $43.34 | $46.30 |
| July 2021 | $42.08 | $44.95 |
| June 2021 | $44.49 | $47.79 |
| May 2021 | $45.71 | $49.10 |
| April 2021 | $46.68 | $50.15 |
| March 2021 | $49.43 | $53.35 |
| February 2021 | $46.34 | $50.02 |
| January 2021 | $40.05 | $43.23 |
| December 2020 | $41.22 | $44.49 |
| November 2020 | $42.38 | $45.99 |
| October 2020 | $37.96 | $41.19 |
| September 2020 | $38.39 | $41.91 |
| August 2020 | $38.78 | $42.33 |
| July 2020 | $39.30 | $42.90 |
| June 2020 | $43.18 | $47.38 |
| May 2020 | $33.71 | $36.99 |
| April 2020 | $34.21 | $37.54 |
| March 2020 | $31.30 | $34.57 |
| February 2020 | $37.78 | $41.73 |
| January 2020 | $38.12 | $42.11 |
| December 2019 | $36.13 | $40.14 |
| November 2019 | $32.98 | $36.64 |
| October 2019 | $34.07 | $37.85 |
| September 2019 | $35.14 | $39.29 |
| August 2019 | $36.95 | $41.31 |
| July 2019 | $36.80 | $41.15 |
| June 2019 | $36.05 | $40.56 |
| May 2019 | $40.83 | $45.93 |
| April 2019 | $42.51 | $47.82 |
| March 2019 | $44.18 | $49.95 |
| February 2019 | $41.13 | $46.50 |
| January 2019 | $37.34 | $42.22 |
| December 2018 | $33.26 | $37.84 |
| November 2018 | $38.21 | $43.47 |
| October 2018 | $38.70 | $44.02 |
| September 2018 | $37.58 | $43 |
| August 2018 | $34.78 | $39.80 |
| July 2018 | $33.56 | $38.40 |
| June 2018 | $35.56 | $40.95 |
| May 2018 | $33.61 | $38.70 |
| April 2018 | $34.74 | $40 |
| March 2018 | $37.05 | $42.95 |
| February 2018 | $34.47 | $39.95 |
| January 2018 | $37.62 | $43.60 |
| December 2017 | $38.82 | $45 |
| November 2017 | $50.90 | $59 |
| October 2017 | $59.31 | $68.75 |
| September 2017 | $57.16 | $67.25 |
| August 2017 | $53.84 | $63.35 |
| July 2017 | $54.78 | $64.45 |
| June 2017 | $51 | $60 |
| May 2017 | $50.19 | $59.05 |
| April 2017 | $56.82 | $66.85 |
| March 2017 | $56.22 | $66.15 |
| February 2017 | $58.56 | $68.90 |
| January 2017 | $62.68 | $73.75 |
| December 2016 | $59.96 | $70.55 |
| November 2016 | $51.38 | $60.45 |
| October 2016 | $48.32 | $56.85 |
| September 2016 | $49.43 | $59.19 |
| August 2016 | $39.93 | $47.81 |
| July 2016 | $38.52 | $46.13 |
| June 2016 | $34.84 | $41.72 |
| May 2016 | $28.98 | $34.70 |
| April 2016 | $28.54 | $34.18 |
| March 2016 | $29.36 | $35.16 |
| February 2016 | $26.95 | $32.27 |
| January 2016 | $25.15 | $30.12 |
| December 2015 | $27.06 | $32.40 |
| November 2015 | $32.83 | $39.31 |
| October 2015 | $30.86 | $36.95 |
| September 2015 | $28.41 | $34.68 |
| August 2015 | $32.07 | $39.15 |
| July 2015 | $31.85 | $38.88 |
| June 2015 | $33.04 | $40.33 |
| May 2015 | $29.31 | $35.78 |
| April 2015 | $26.47 | $32.31 |
| March 2015 | $29.63 | $36.17 |
| February 2015 | $26.56 | $32.43 |
| January 2015 | $24.91 | $30.41 |
| December 2014 | $27.56 | $33.64 |
| November 2014 | $26.02 | $31.77 |
| October 2014 | $28.51 | $34.81 |
| September 2014 | $26.75 | $33.38 |
| August 2014 | $32.10 | $40.05 |
| July 2014 | $27.17 | $33.90 |
| June 2014 | $29.89 | $37.29 |
| May 2014 | $24.56 | $30.65 |
| April 2014 | $21.46 | $26.77 |
| March 2014 | $23.83 | $29.73 |
| February 2014 | $22.91 | $28.59 |
| January 2014 | $22.77 | $28.41 |
| December 2013 | $22.09 | $27.56 |
| November 2013 | $18.79 | $23.45 |
| October 2013 | $17.83 | $22.25 |
| September 2013 | $16.99 | $21.97 |
| August 2013 | $13.73 | $17.75 |
| July 2013 | $12.26 | $15.85 |
| June 2013 | $12.06 | $15.60 |
| May 2013 | $12.57 | $16.25 |
| April 2013 | $13.69 | $17.70 |
| March 2013 | $11.53 | $14.91 |
| February 2013 | $12.94 | $16.73 |
| January 2013 | $14.54 | $18.80 |
| December 2012 | $13.92 | $18 |
| November 2012 | $14.39 | $18.61 |
| October 2012 | $13.76 | $17.79 |
| September 2012 | $13.04 | $17.45 |
| August 2012 | $12.52 | $16.75 |
| July 2012 | $11.82 | $15.81 |
| June 2012 | $10.45 | $13.98 |
| May 2012 | $9.92 | $13.28 |
| April 2012 | $10.90 | $14.58 |
| March 2012 | $11.99 | $16.04 |
| February 2012 | $11.20 | $14.99 |
| January 2012 | $10.84 | $14.50 |
| December 2011 | $11.37 | $15.21 |
| November 2011 | $10.46 | $14 |
| October 2011 | $10.16 | $13.60 |
| September 2011 | $7.29 | $10.18 |
| August 2011 | $7.42 | $10.37 |
| July 2011 | $7.42 | $10.37 |
| June 2011 | $7.26 | $10.14 |
| May 2011 | $7 | $9.77 |
| April 2011 | $6.73 | $9.40 |
| March 2011 | $6.13 | $8.56 |
| February 2011 | $6.44 | $9 |
| January 2011 | $6.64 | $9.27 |
| December 2010 | $6.64 | $9.27 |
| November 2010 | $6.10 | $8.52 |
| October 2010 | $6.06 | $8.47 |
| September 2010 | $6.69 | $9.35 |
| August 2010 | $5.75 | $8.03 |
| July 2010 | $5.96 | $8.33 |
| June 2010 | $7.47 | $10.43 |
| May 2010 | $7.71 | $10.77 |
| April 2010 | $8.13 | $11.36 |
| March 2010 | $9.31 | $13 |
| February 2010 | $11.16 | $15.59 |
| January 2010 | $10.17 | $14.20 |
| December 2009 | $10.30 | $14.39 |
| November 2009 | $9.22 | $12.87 |
| October 2009 | $8.84 | $12.35 |
| September 2009 | $9.62 | $13.44 |
| August 2009 | $9.84 | $13.75 |
| July 2009 | $10.60 | $14.80 |
| June 2009 | $10.12 | $14.13 |
| May 2009 | $10.14 | $14.17 |
| April 2009 | $9.53 | $13.31 |
| March 2009 | $9.48 | $13.24 |
| February 2009 | $8.66 | $12.10 |
| January 2009 | $8.05 | $11.24 |
| December 2008 | $7.80 | $10.90 |
| November 2008 | $7.28 | $10.17 |
| October 2008 | $8.50 | $11.87 |
| September 2008 | $11.08 | $15.48 |
| August 2008 | $12.24 | $17.09 |
| July 2008 | $11.81 | $16.49 |
| June 2008 | $9.91 | $13.84 |
| May 2008 | $8.95 | $12.50 |
| April 2008 | $8.95 | $12.50 |
| March 2008 | $9.83 | $13.73 |
| February 2008 | $8.24 | $11.51 |
| January 2008 | $8.12 | $11.34 |
| December 2007 | $9.56 | $13.35 |
| November 2007 | $8.20 | $11.45 |
| October 2007 | $7.02 | $9.80 |
| September 2007 | $7.16 | $10 |
| August 2007 | $5.87 | $8.20 |
| July 2007 | $5.37 | $7.50 |
| June 2007 | $5.37 | $7.50 |
| May 2007 | $4.65 | $6.50 |
| April 2007 | $4.65 | $6.50 |
| March 2007 | $4.44 | $6.20 |
| February 2007 | $4.44 | $6.20 |
| January 2007 | $4.44 | $6.20 |
| December 2006 | $4.65 | $6.49 |
| November 2006 | $2.83 | $3.95 |
| October 2006 | $2.68 | $3.75 |
| September 2006 | $2.11 | $2.95 |
| August 2006 | $3.01 | $4.20 |
| July 2006 | $1.43 | $2 |
| June 2006 | $1.90 | $2.65 |
| May 2006 | $1.83 | $2.55 |
| April 2006 | $1.54 | $2.15 |
| March 2006 | $1.36 | $1.90 |
| February 2006 | $1.36 | $1.90 |
| January 2006 | $1.68 | $2.35 |
| December 2005 | $1.43 | $2 |
| November 2005 | $1.61 | $2.25 |
| October 2005 | $1.79 | $2.50 |
| September 2005 | $2.68 | $3.75 |
| August 2005 | $2.90 | $4.05 |
| July 2005 | $3.62 | $5.05 |
| June 2005 | $3.94 | $5.50 |
| May 2005 | $4.08 | $5.70 |
| April 2005 | $4.08 | $5.70 |
| March 2005 | $4.08 | $5.70 |
| February 2005 | $4.30 | $6 |
| January 2005 | $4.04 | $5.65 |
| December 2004 | $4.05 | $5.66 |
| November 2004 | $4.62 | $6.45 |
| October 2004 | $4.03 | $5.63 |
| September 2004 | $4.65 | $6.50 |
| August 2004 | $4.30 | $6 |
| July 2004 | $4.65 | $6.50 |
| June 2004 | $4.32 | $6.03 |
| May 2004 | $4.69 | $6.55 |
| April 2004 | $5.19 | $7.25 |
| March 2004 | $5.02 | $7.01 |
| February 2004 | $4.95 | $6.91 |
| January 2004 | $4.95 | $6.91 |
| December 2003 | $4.95 | $6.91 |
| November 2003 | $4.87 | $6.80 |
| October 2003 | $5.01 | $7 |
| September 2003 | $5.74 | $8.01 |
| August 2003 | $5.55 | $7.75 |
| July 2003 | $5.91 | $8.25 |
| June 2003 | $5.63 | $7.86 |
| May 2003 | $5.73 | $8 |
| April 2003 | $4.72 | $6.60 |
| March 2003 | $4.72 | $6.60 |
| February 2003 | $5.03 | $7.02 |
| January 2003 | $5.37 | $7.50 |
| December 2002 | $2.51 | $3.50 |
| November 2002 | $2.36 | $3.30 |
| October 2002 | $2.51 | $3.50 |
| September 2002 | $3.04 | $4.25 |
| August 2002 | $3.40 | $4.75 |
| July 2002 | $3.54 | $4.95 |
| June 2002 | $3.58 | $5 |
| May 2002 | $3.54 | $4.95 |
| April 2002 | $3.59 | $5.01 |
| March 2002 | $4.08 | $5.70 |
| February 2002 | $3.76 | $5.25 |
| January 2002 | $4.44 | $6.20 |
| December 2001 | $4.30 | $6 |
| November 2001 | $3.65 | $5.10 |
| October 2001 | $3.22 | $4.50 |
| September 2001 | $5.34 | $0.50 |
| August 2001 | $5.10 | $0.48 |
| July 2001 | $5.58 | $0.52 |
| June 2001 | $6.23 | $0.58 |
| May 2001 | $6.44 | $0.60 |
| April 2001 | $6.66 | $0.62 |
| March 2001 | $6.34 | $0.59 |
| February 2001 | $6.04 | $0.56 |
| January 2001 | $6.04 | $0.56 |
| December 2000 | $6.71 | $0.62 |
| November 2000 | $6.38 | $0.59 |
| October 2000 | $5.48 | $0.51 |
| September 2000 | $7.05 | $0.66 |
| August 2000 | $6.04 | $0.56 |
| July 2000 | $5.70 | $0.53 |
| June 2000 | $5.37 | $0.50 |
| May 2000 | $5.70 | $0.53 |
| April 2000 | $6.38 | $0.59 |
| March 2000 | $5.80 | $0.54 |
| February 2000 | $7.38 | $0.69 |
| January 2000 | $6.04 | $0.56 |
| December 1999 | $8.06 | $0.75 |
| November 1999 | $8.39 | $0.78 |
| October 1999 | $7.72 | $0.72 |
| September 1999 | $8.06 | $0.75 |
| August 1999 | $9.40 | $0.88 |
| July 1999 | $10.40 | $0.97 |
| June 1999 | $11.75 | $1.09 |
| May 1999 | $14.10 | $1.31 |
| April 1999 | $10.07 | $0.94 |
| March 1999 | $9.73 | $0.91 |
| February 1999 | $9.06 | $0.84 |
| January 1999 | $9.06 | $0.84 |
| December 1998 | $8.38 | $0.78 |
| November 1998 | $8.06 | $0.75 |
| October 1998 | $8.06 | $0.75 |
| September 1998 | $7.38 | $0.69 |
| August 1998 | $6.34 | $0.59 |
| July 1998 | $9.06 | $0.84 |
| June 1998 | $8.06 | $0.75 |
| May 1998 | $7.38 | $0.69 |
| April 1998 | $9.40 | $0.88 |
| March 1998 | $7.05 | $0.66 |
| February 1998 | $7.05 | $0.66 |
| January 1998 | $7.72 | $0.72 |
| December 1997 | $9.06 | $0.84 |
| November 1997 | $8.06 | $0.75 |
| October 1997 | $7.72 | $0.72 |
| September 1997 | $8.73 | $0.81 |
| August 1997 | $10.07 | $0.94 |
| July 1997 | $8.06 | $0.75 |
| June 1997 | $8.39 | $0.78 |
| May 1997 | $9.06 | $0.84 |
| April 1997 | $6.71 | $0.62 |
| March 1997 | $9.40 | $0.88 |
| February 1997 | $8.06 | $0.75 |
| January 1997 | $11.08 | $1.03 |
| December 1996 | $10.40 | $0.97 |
| November 1996 | $12.08 | $1.12 |
| October 1996 | $13.42 | $1.25 |
| September 1996 | $13.42 | $1.25 |
| August 1996 | $15.10 | $1.41 |
| July 1996 | $12.75 | $1.19 |
| June 1996 | $16.11 | $1.50 |
| May 1996 | $15.44 | $1.44 |
| April 1996 | $18.79 | $1.75 |
| March 1996 | $13.42 | $1.25 |
| February 1996 | $15.44 | $1.44 |
| January 1996 | $17.45 | $1.62 |
| December 1995 | $12.08 | $1.12 |
| November 1995 | $9.40 | $0.88 |
| October 1995 | $9.40 | $0.88 |
| September 1995 | $0.16 | $0.23 |
| August 1995 | $0.16 | $0.23 |
| June 1995 | $3.36 | $0.31 |
| May 1995 | $2.35 | $0.22 |
| April 1995 | $4.36 | $0.41 |
| March 1995 | $7.72 | $0.72 |
| February 1995 | $8.73 | $0.81 |
| January 1995 | $8.06 | $0.75 |
| December 1994 | $7.38 | $0.69 |
| November 1994 | $7.05 | $0.66 |
| October 1994 | $9.40 | $0.88 |
| September 1994 | $10.74 | $1 |
| August 1994 | $12.08 | $1.12 |
| July 1994 | $11.75 | $1.09 |
| June 1994 | $13.42 | $1.25 |
| May 1994 | $14.77 | $1.38 |
| April 1994 | $14.10 | $1.31 |
| March 1994 | $16.11 | $1.50 |
| February 1994 | $17.45 | $1.62 |
| January 1994 | $16.78 | $1.56 |
| December 1993 | $18.79 | $1.75 |
| November 1993 | $20.14 | $1.88 |
| October 1993 | $29.53 | $2.75 |
| September 1993 | $24.84 | $2.31 |
| August 1993 | $17.45 | $1.62 |
| July 1993 | $21.48 | $2 |
| June 1993 | $24.16 | $2.25 |
| May 1993 | $21.48 | $2 |
| April 1993 | $26.85 | $2.50 |
| March 1993 | $29.53 | $2.75 |
| February 1993 | $26.85 | $2.50 |
| January 1993 | $24.16 | $2.25 |
| December 1992 | $14.77 | $1.38 |
| November 1992 | $25.51 | $2.38 |
| October 1992 | $26.85 | $2.50 |
| September 1992 | $29.53 | $2.75 |
| August 1992 | $40.27 | $3.75 |
| July 1992 | $48.33 | $4.50 |
| June 1992 | $59.07 | $5.50 |
| May 1992 | $65.11 | $6.06 |
| April 1992 | $79.88 | $7.44 |
| March 1992 | $91.29 | $8.50 |
| February 1992 | $89.94 | $8.38 |
| January 1992 | $87.26 | $8.12 |
| December 1991 | $72.49 | $6.75 |
| November 1991 | $69.81 | $6.50 |
| October 1991 | $73.84 | $6.88 |
| September 1991 | $93.97 | $8.75 |
| August 1991 | $91.29 | $8.50 |
| July 1991 | $87.26 | $8.12 |
| June 1991 | $64.44 | $6 |
| May 1991 | $88.60 | $8.25 |
| April 1991 | $83.23 | $7.75 |
| March 1991 | $74.51 | $6.94 |
| February 1991 | $64.44 | $6 |
| January 1991 | $54.37 | $5.06 |
| December 1990 | $46.99 | $4.38 |
| November 1990 | $49 | $4.56 |
| October 1990 | $53.03 | $4.94 |
| September 1990 | $62.42 | $5.81 |
| August 1990 | $69.81 | $6.50 |
| July 1990 | $76.52 | $7.12 |
| June 1990 | $71.15 | $6.62 |
| May 1990 | $79.20 | $7.38 |
| April 1990 | $55.04 | $5.12 |
| March 1990 | $47.66 | $4.44 |
| February 1990 | $38.93 | $3.62 |
| January 1990 | $42.96 | $4 |
| December 1989 | $49.67 | $4.62 |
| November 1989 | $42.29 | $3.94 |
| October 1989 | $46.32 | $4.31 |
| September 1989 | $49 | $4.56 |
| August 1989 | $53.03 | $4.94 |
| July 1989 | $38.93 | $3.62 |
| June 1989 | $37.93 | $3.53 |
| May 1989 | $41.62 | $3.88 |
| April 1989 | $39.28 | $3.66 |
| March 1989 | $42.29 | $3.94 |
| February 1989 | $40.94 | $5.72 |
| January 1989 | $44.30 | $6.19 |
| December 1988 | $19.58 | $2.74 |
| November 1988 | $14.10 | $1.97 |
| October 1988 | $13.42 | $1.88 |
| September 1988 | $11.30 | $1.58 |
| August 1988 | $11.08 | $1.55 |
| July 1988 | $8.50 | $1.19 |
| June 1988 | $10.29 | $1.44 |
| May 1988 | $10.07 | $1.41 |
| April 1988 | $9.40 | $1.31 |
| March 1988 | $8.73 | $1.22 |
| February 1988 | $5.60 | $0.78 |
| January 1988 | $4.03 | $0.56 |
| December 1987 | $4.48 | $0.62 |
| November 1987 | $4.48 | $0.63 |
| October 1987 | $3.58 | $0.50 |
| September 1987 | $6.26 | $0.88 |
| August 1987 | $6.71 | $0.94 |
| July 1987 | $7.83 | $1.09 |
| June 1987 | $8.95 | $1.25 |
| May 1987 | $10.29 | $1.44 |
| April 1987 | $11.64 | $1.62 |
| March 1987 | $14.32 | $2 |
| February 1987 | $16.34 | $2.28 |
| January 1987 | $12.76 | $1.78 |
| December 1986 | $10.07 | $1.41 |
| November 1986 | $9.84 | $1.38 |
| October 1986 | $9.84 | $1.38 |
| September 1986 | $10.29 | $1.44 |
| August 1986 | $12.53 | $1.75 |
| July 1986 | $11.41 | $1.59 |
| June 1986 | $14.55 | $2.03 |
| May 1986 | $17 | $2.38 |
| April 1986 | $6.26 | $0.88 |
| March 1986 | $7.16 | $1 |
| February 1986 | $8.95 | $1.25 |
| January 1986 | $5.82 | $0.81 |
| December 1985 | $6.27 | $0.88 |
| November 1985 | $5.37 | $0.75 |
| September 1985 | $3.81 | $0.53 |
| August 1985 | $3.81 | $0.53 |
| July 1985 | $4.70 | $0.66 |
| June 1985 | $5.82 | $0.81 |
| May 1985 | $5.82 | $0.81 |
| April 1985 | $5.82 | $0.81 |
| March 1985 | $5.82 | $0.81 |
| January 1985 | $5.37 | $0.75 |
| December 1984 | $5.37 | $0.75 |
| November 1984 | $5.37 | $0.75 |
AGX
Price: $61.21
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.96%
Payout Ratio: 48.58%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 2.47 USD
P/E Ratio: 18.28
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Volume: 5894
Ebitda: 70.2 millionMarket Capitalization: 679.9 million
Average Dividend Frequency: 3
Years Paying Dividends: 8
DGR3: 2.92%
DGR5: -2.25%