Register for real-time alerts, custom portfolio, and market movers
ARG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 77.40 | 1.50 | 1.98% | 76.30 | 78.00 | 76.30 | 8,413 |
| Sep 18 2024 | 75.90 | 0.00 | 0.00% | 76.10 | 76.80 | 75.40 | 11,623 |
| Sep 17 2024 | 75.90 | -0.40 | -0.52% | 76.30 | 77.40 | 75.90 | 7,924 |
| Sep 16 2024 | 76.30 | -0.70 | -0.91% | 77.00 | 77.20 | 76.30 | 4,922 |
| Sep 13 2024 | 77.00 | -0.40 | -0.52% | 77.30 | 77.70 | 76.80 | 7,999 |
| Sep 12 2024 | 77.40 | -0.40 | -0.51% | 77.70 | 78.00 | 76.30 | 7,640 |
| Sep 11 2024 | 77.80 | 0.90 | 1.17% | 77.10 | 77.80 | 76.80 | 7,226 |
| Sep 10 2024 | 76.90 | 0.30 | 0.39% | 76.60 | 77.30 | 76.50 | 6,300 |
| Sep 09 2024 | 76.60 | 0.90 | 1.19% | 75.60 | 76.90 | 75.30 | 6,236 |
| Sep 06 2024 | 75.70 | -0.40 | -0.53% | 76.60 | 77.30 | 75.10 | 9,666 |
| Sep 05 2024 | 76.10 | 0.30 | 0.40% | 76.00 | 77.50 | 76.00 | 10,865 |
| Sep 04 2024 | 75.80 | 0.70 | 0.93% | 76.70 | 76.70 | 75.70 | 9,279 |
| Sep 03 2024 | 75.10 | -1.30 | -1.70% | 76.30 | 76.40 | 74.40 | 7,579 |
| Sep 02 2024 | 76.40 | 0.10 | 0.13% | 76.30 | 76.70 | 75.60 | 4,701 |
| Aug 30 2024 | 76.30 | 0.70 | 0.93% | 75.70 | 77.20 | 75.70 | 11,772 |
| Aug 29 2024 | 75.60 | -1.40 | -1.82% | 77.10 | 77.50 | 75.60 | 7,920 |
| Aug 28 2024 | 77.00 | -0.50 | -0.65% | 77.50 | 77.90 | 76.20 | 5,541 |
| Aug 27 2024 | 77.50 | -0.70 | -0.90% | 78.20 | 78.60 | 77.50 | 3,802 |
| Aug 26 2024 | 78.20 | 0.70 | 0.90% | 77.50 | 78.30 | 77.40 | 2,098 |
| Aug 23 2024 | 77.50 | 1.40 | 1.84% | 75.90 | 77.50 | 75.90 | 5,031 |
| Aug 22 2024 | 76.10 | 0.40 | 0.53% | 75.40 | 76.60 | 75.40 | 5,917 |
| Aug 21 2024 | 75.70 | 0.10 | 0.13% | 75.60 | 76.00 | 75.40 | 5,171 |
| Aug 20 2024 | 75.60 | -0.20 | -0.26% | 75.50 | 76.10 | 75.20 | 9,374 |
| Aug 19 2024 | 75.80 | 0.30 | 0.40% | 75.50 | 76.40 | 75.20 | 6,488 |
| Aug 16 2024 | 75.50 | 0.00 | 0.00% | 75.70 | 75.80 | 75.50 | 7,764 |
| Aug 15 2024 | 75.50 | 0.20 | 0.27% | 75.50 | 76.10 | 74.50 | 4,134 |
| Aug 14 2024 | 75.30 | 0.70 | 0.94% | 75.20 | 75.70 | 74.80 | 3,908 |
| Aug 13 2024 | 74.60 | -0.90 | -1.19% | 75.60 | 76.60 | 74.60 | 10,537 |
| Aug 12 2024 | 75.50 | 0.40 | 0.53% | 75.10 | 75.80 | 74.70 | 6,240 |
| Aug 09 2024 | 75.10 | 0.40 | 0.54% | 74.90 | 77.00 | 73.30 | 7,564 |
| Aug 08 2024 | 74.70 | -0.10 | -0.13% | 74.80 | 74.90 | 73.50 | 6,385 |
| Aug 07 2024 | 74.80 | 0.80 | 1.08% | 74.30 | 74.80 | 73.60 | 6,119 |
| Aug 06 2024 | 74.00 | -0.30 | -0.40% | 74.80 | 75.40 | 73.10 | 6,462 |
| Aug 05 2024 | 74.30 | -2.20 | -2.88% | 76.00 | 76.00 | 72.70 | 7,244 |
| Aug 02 2024 | 76.50 | 1.00 | 1.32% | 75.50 | 77.30 | 74.50 | 12,094 |
| Aug 01 2024 | 75.50 | 0.00 | 0.00% | 75.50 | 76.30 | 75.00 | 7,935 |
| Jul 31 2024 | 75.50 | -1.20 | -1.56% | 76.90 | 77.20 | 75.50 | 10,989 |
| Jul 30 2024 | 76.70 | -0.30 | -0.39% | 77.40 | 77.40 | 76.40 | 3,903 |
| Jul 29 2024 | 77.00 | -0.40 | -0.52% | 77.80 | 78.50 | 77.00 | 8,221 |
| Jul 26 2024 | 77.40 | 0.50 | 0.65% | 77.10 | 78.00 | 76.30 | 5,616 |
| Jul 25 2024 | 76.90 | -0.10 | -0.13% | 77.30 | 77.60 | 75.10 | 6,068 |
| Jul 24 2024 | 77.00 | -1.00 | -1.28% | 78.10 | 78.10 | 76.80 | 13,376 |
| Jul 23 2024 | 78.00 | -1.70 | -2.13% | 79.70 | 79.70 | 77.70 | 6,655 |
| Jul 22 2024 | 79.70 | 1.60 | 2.05% | 78.50 | 79.70 | 78.50 | 7,707 |
| Jul 19 2024 | 78.10 | -1.00 | -1.26% | 79.10 | 79.10 | 77.80 | 6,777 |
| Jul 18 2024 | 79.10 | 1.10 | 1.41% | 78.30 | 79.10 | 78.00 | 5,370 |
| Jul 17 2024 | 78.00 | -0.10 | -0.13% | 78.00 | 78.60 | 77.60 | 7,222 |
| Jul 16 2024 | 78.10 | -0.70 | -0.89% | 78.80 | 78.80 | 77.50 | 8,420 |
| Jul 15 2024 | 78.80 | 1.40 | 1.81% | 77.00 | 78.80 | 76.80 | 11,618 |
| Jul 12 2024 | 77.40 | 0.00 | 0.00% | 77.40 | 77.40 | 76.50 | 3,694 |
| Jul 11 2024 | 77.40 | 1.20 | 1.57% | 76.40 | 77.40 | 75.70 | 5,428 |
| Jul 10 2024 | 76.20 | 1.80 | 2.42% | 74.40 | 76.30 | 74.30 | 11,897 |
| Jul 09 2024 | 74.40 | -0.70 | -0.93% | 75.20 | 75.70 | 73.80 | 10,295 |
| Jul 08 2024 | 75.10 | -0.80 | -1.05% | 75.70 | 76.90 | 75.10 | 16,761 |
| Jul 05 2024 | 75.90 | 1.00 | 1.34% | 75.00 | 75.90 | 74.90 | 8,737 |
| Jul 04 2024 | 74.90 | -0.90 | -1.19% | 76.00 | 76.20 | 74.00 | 8,296 |
| Jul 03 2024 | 75.80 | 1.10 | 1.47% | 75.50 | 76.10 | 74.40 | 14,060 |
| Jul 02 2024 | 74.70 | 0.70 | 0.95% | 74.30 | 75.20 | 73.10 | 11,507 |
| Jul 01 2024 | 74.00 | 1.20 | 1.65% | 76.40 | 76.80 | 73.40 | 11,025 |
| Jun 28 2024 | 72.80 | 0.00 | 0.00% | 72.80 | 72.80 | 71.60 | 25,492 |
| Jun 27 2024 | 72.80 | -0.50 | -0.68% | 73.40 | 73.40 | 71.60 | 11,634 |
| Jun 26 2024 | 73.30 | 0.00 | 0.00% | 73.40 | 73.70 | 72.50 | 24,192 |
| Jun 25 2024 | 73.30 | -0.10 | -0.14% | 73.10 | 73.50 | 72.50 | 21,952 |
| Jun 24 2024 | 73.40 | 0.10 | 0.14% | 73.00 | 74.00 | 72.50 | 10,244 |
