Argan Inc (1AW)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19 | 16.6666666667 | 114 | 135 | 114 | 115 | 127.18923611 | DE |
| 4 | 13 | 10.8333333333 | 120 | 136 | 102 | 189 | 125.6816156 | DE |
| 12 | 2 | 1.52671755725 | 131 | 161 | 95.5 | 235 | 126.26423674 | DE |
| 26 | 10 | 8.13008130081 | 123 | 183 | 95.5 | 364 | 138.12316976 | DE |
| 52 | 71.5 | 116.260162602 | 61.5 | 183 | 61 | 321 | 122.85155861 | DE |
| 156 | 75.5 | 131.304347826 | 57.5 | 183 | 57.5 | 320 | 122.83123406 | DE |
| 260 | 75.5 | 131.304347826 | 57.5 | 183 | 57.5 | 320 | 122.83123406 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745872020 | 134 | 4 | 3.08 | 134 | 135 | 134 | 45 |
| 1745612820 | 130 | -1 | -0.76 | 130 | 130 | 130 | 120 |
| 1745526420 | 131 | 5 | 3.97 | 123 | 131 | 123 | 81 |
| 1745440020 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1745353620 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1744921620 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1744835220 | 126 | -3 | -2.33 | 126 | 126 | 123 | 360 |
| 1744748820 | 129 | -1 | -0.77 | 130 | 131 | 129 | 170 |
| 1744662420 | 130 | 2 | 1.56 | 136 | 136 | 126 | 917 |
| 1744403220 | 128 | 5 | 4.07 | 119 | 128 | 119 | 23 |
| 1744316820 | 123 | -10 | -7.52 | 131 | 131 | 123 | 40 |
| 1744230420 | 133 | 19 | 16.67 | 114 | 135 | 114 | 251 |
| 1744144020 | 114 | -3 | -2.56 | 117 | 122 | 114 | 63 |
| 1744057620 | 117 | 11 | 10.38 | 105 | 124 | 104 | 166 |
| 1743798420 | 106 | -11 | -9.40 | 117 | 117 | 102 | 108 |
| 1743712020 | 117 | -12 | -9.30 | 123 | 123 | 114 | 199 |
| 1743625620 | 129 | 9 | 7.50 | 125 | 129 | 123 | 374 |
| 1743539220 | 120 | 4 | 3.45 | 120 | 122 | 120 | 115 |
| 1743452820 | 116 | -13 | -10.08 | 129 | 129 | 116 | 84 |
| 1743197220 | 129 | 22 | 20.56 | 119 | 134 | 118 | 303 |
| 1743110820 | 107 | -3 | -2.73 | 108 | 108 | 107 | 15 |
| 1743024420 | 110 | -8 | -6.78 | 113 | 113 | 110 | 119 |
| 1742938020 | 118 | -1 | -0.84 | 120 | 120 | 116 | 129 |
| 1742851620 | 119 | 8 | 7.21 | 113 | 119 | 113 | 420 |
| 1742592420 | 111 | -2 | -1.77 | 110 | 111 | 110 | 106 |
| 1742506020 | 113 | 2 | 1.80 | 112 | 113 | 112 | 104 |
| 1742419620 | 111 | 4 | 3.74 | 109 | 112 | 109 | 221 |
| 1742333220 | 107 | -4 | -3.60 | 110 | 110 | 107 | 341 |
| 1742246820 | 111 | 2 | 1.83 | 108 | 111 | 108 | 30 |
| 1741987620 | 109 | 5 | 4.81 | 105 | 109 | 103 | 287 |
| 1741901220 | 104 | 0 | 0.00 | 104 | 104 | 104 | 60 |
| 1741814820 | 104 | 1 | 0.97 | 103 | 104 | 103 | 37 |
| 1741728420 | 103 | 7.5 | 7.85 | 96.5 | 103 | 96.5 | 140 |
| 1741642020 | 95.5 | -4.5 | -4.50 | 105 | 105 | 95.5 | 468 |
| 1741382820 | 100 | -7 | -6.54 | 107 | 107 | 99 | 122 |
| 1741296420 | 107 | -7 | -6.14 | 115 | 115 | 107 | 233 |
| 1741210020 | 114 | -1 | -0.87 | 112 | 114 | 112 | 77 |
| 1741123620 | 115 | 0 | 0.00 | 115 | 115 | 108 | 402 |
| 1741037220 | 115 | -10 | -8.00 | 126 | 126 | 115 | 80 |
| 1740778020 | 125 | 4 | 3.31 | 120 | 125 | 120 | 89 |
| 1740691620 | 121 | -4 | -3.20 | 128 | 128 | 121 | 103 |
| 1740605220 | 125 | 5 | 4.17 | 119 | 126 | 119 | 482 |
| 1740518820 | 120 | -2 | -1.64 | 120 | 120 | 113 | 449 |
| 1740432420 | 122 | -6 | -4.69 | 128 | 130 | 121 | 206 |
| 1740173220 | 128 | -5 | -3.76 | 135 | 135 | 127 | 312 |
| 1740086820 | 133 | -5 | -3.62 | 137 | 139 | 133 | 125 |
| 1740000420 | 138 | 3 | 2.22 | 136 | 138 | 136 | 184 |
| 1739914020 | 135 | -4 | -2.88 | 140 | 142 | 134 | 288 |
| 1739827620 | 139 | -1 | -0.71 | 141 | 141 | 139 | 110 |
| 1739568420 | 140 | 1 | 0.72 | 138 | 140 | 138 | 207 |
| 1739482020 | 139 | -6 | -4.14 | 141 | 141 | 139 | 66 |
| 1739395620 | 145 | -2 | -1.36 | 144 | 145 | 141 | 115 |
| 1739309220 | 147 | -5 | -3.29 | 153 | 154 | 145 | 457 |
| 1739222820 | 152 | -7 | -4.40 | 158 | 158 | 150 | 299 |
| 1738963620 | 159 | 2 | 1.27 | 158 | 161 | 158 | 303 |
| 1738877220 | 157 | 19 | 13.77 | 144 | 157 | 141 | 705 |
| 1738790820 | 138 | 13 | 10.40 | 126 | 139 | 123 | 470 |
| 1738704420 | 125 | -5 | -3.85 | 131 | 131 | 124 | 1517 |
| 1738618020 | 130 | -1 | -0.76 | 120 | 133 | 118 | 4342 |
| 1738358820 | 131 | -2 | -1.50 | 133 | 134 | 126 | 123 |
| 1738272420 | 133 | 6 | 4.72 | 127 | 134 | 125 | 609 |
| 1738186020 | 127 | -2 | -1.55 | 128 | 130 | 127 | 496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
