Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 62.76 | -0.62 | -0.98% | 63.78 | 63.78 | 61.72 | 190,555 |
| May 30 2024 | 63.38 | 2.15 | 3.51% | 61.31 | 63.55 | 61.21 | 468,215 |
| May 29 2024 | 61.23 | 0.41 | 0.67% | 60.38 | 61.29 | 59.93 | 296,959 |
| May 28 2024 | 60.82 | 1.34 | 2.25% | 60.34 | 61.3199 | 59.84 | 148,664 |
| May 24 2024 | 59.48 | 0.56 | 0.95% | 58.92 | 60.56 | 58.5144 | 290,627 |
| May 23 2024 | 58.92 | -2.02 | -3.31% | 61.50 | 61.50 | 58.78 | 319,021 |
| May 22 2024 | 60.94 | -2.90 | -4.54% | 63.87 | 63.87 | 60.67 | 509,373 |
| May 21 2024 | 63.84 | -0.93 | -1.44% | 64.71 | 64.9277 | 63.30 | 306,726 |
| May 20 2024 | 64.77 | 0.77 | 1.20% | 64.50 | 64.94 | 63.52 | 302,188 |
| May 17 2024 | 64.00 | 0.33 | 0.52% | 63.80 | 64.5886 | 63.70 | 159,938 |
| May 16 2024 | 63.67 | -0.33 | -0.52% | 64.16 | 64.23 | 63.16 | 112,746 |
| May 15 2024 | 64.00 | 1.58 | 2.53% | 62.64 | 64.2999 | 62.52 | 271,477 |
| May 14 2024 | 62.42 | 0.95 | 1.55% | 61.70 | 62.72 | 61.01 | 326,059 |
| May 13 2024 | 61.47 | -0.82 | -1.32% | 62.76 | 62.80 | 61.01 | 260,048 |
| May 10 2024 | 62.29 | -0.99 | -1.56% | 64.00 | 64.05 | 62.00 | 272,415 |
| May 09 2024 | 63.28 | -0.48 | -0.75% | 64.53 | 64.53 | 62.6001 | 303,681 |
| May 08 2024 | 63.76 | 0.40 | 0.63% | 63.55 | 64.70 | 63.00 | 566,967 |
| May 07 2024 | 63.36 | 0.03 | 0.05% | 65.82 | 65.82 | 63.0001 | 442,512 |
| May 06 2024 | 63.33 | 2.00 | 3.26% | 62.48 | 63.72 | 61.657 | 231,598 |
| May 03 2024 | 61.33 | 2.77 | 4.73% | 59.41 | 61.49 | 59.41 | 176,701 |
| May 02 2024 | 58.56 | 1.15 | 2.00% | 58.20 | 58.7535 | 57.0001 | 102,469 |
| May 01 2024 | 57.41 | -0.01 | -0.02% | 57.35 | 58.2999 | 56.52 | 72,178 |
| Apr 30 2024 | 57.42 | 0.16 | 0.28% | 57.14 | 58.43 | 56.89 | 236,619 |
| Apr 29 2024 | 57.26 | 0.93 | 1.65% | 56.60 | 57.67 | 56.2102 | 297,373 |
| Apr 26 2024 | 56.33 | 1.71 | 3.13% | 55.35 | 56.34 | 55.03 | 66,978 |
| Apr 25 2024 | 54.62 | 0.09 | 0.17% | 54.13 | 54.97 | 53.66 | 48,152 |
| Apr 24 2024 | 54.53 | -1.31 | -2.35% | 56.33 | 56.33 | 54.39 | 57,225 |
| Apr 23 2024 | 55.84 | 0.05 | 0.09% | 56.02 | 56.84 | 55.84 | 93,716 |
| Apr 22 2024 | 55.79 | 2.32 | 4.34% | 53.70 | 56.09 | 53.29 | 86,901 |
| Apr 19 2024 | 53.47 | 0.57 | 1.08% | 52.70 | 54.18 | 52.70 | 31,285 |
| Apr 18 2024 | 52.90 | -0.13 | -0.25% | 53.21 | 53.64 | 52.75 | 143,670 |
| Apr 17 2024 | 53.03 | -0.07 | -0.13% | 53.52 | 53.7499 | 52.51 | 67,183 |
| Apr 16 2024 | 53.10 | -0.45 | -0.84% | 52.90 | 53.49 | 52.19 | 110,888 |
| Apr 15 2024 | 53.55 | -2.08 | -3.74% | 56.18 | 56.4774 | 53.50 | 86,060 |
| Apr 12 2024 | 55.63 | -1.65 | -2.88% | 57.00 | 57.5569 | 55.61 | 58,468 |
| Apr 11 2024 | 57.28 | 0.74 | 1.31% | 57.10 | 57.46 | 56.23 | 43,724 |
| Apr 10 2024 | 56.54 | -0.52 | -0.91% | 56.42 | 57.03 | 56.07 | 64,619 |
| Apr 09 2024 | 57.06 | 0.24 | 0.42% | 57.11 | 58.41 | 56.6093 | 107,976 |
| Apr 08 2024 | 56.82 | 0.70 | 1.25% | 56.66 | 57.215 | 56.00 | 61,505 |
| Apr 05 2024 | 56.12 | 1.50 | 2.75% | 54.61 | 56.4178 | 54.61 | 54,172 |
| Apr 04 2024 | 54.62 | -0.62 | -1.12% | 55.83 | 56.02 | 54.35 | 52,534 |
| Apr 03 2024 | 55.24 | 1.65 | 3.08% | 53.46 | 55.4199 | 53.46 | 78,367 |
| Apr 02 2024 | 53.59 | -0.57 | -1.05% | 54.07 | 54.07 | 53.33 | 29,793 |
| Apr 01 2024 | 54.1589 | 0.37 | 0.69% | 54.00 | 54.2932 | 53.95 | 18,385 |
| Mar 28 2024 | 53.79 | -0.19 | -0.35% | 54.23 | 54.48 | 53.61 | 38,734 |
| Mar 27 2024 | 53.981 | 0.54 | 1.01% | 53.58 | 54.03 | 53.08 | 70,744 |
| Mar 26 2024 | 53.44 | -0.82 | -1.51% | 54.26 | 54.3132 | 53.23 | 53,980 |
| Mar 25 2024 | 54.26 | -0.14 | -0.26% | 55.00 | 55.16 | 53.85 | 103,566 |
| Mar 22 2024 | 54.40 | 0.19 | 0.35% | 54.16 | 54.71 | 53.92 | 45,901 |
| Mar 21 2024 | 54.21 | 0.89 | 1.67% | 53.85 | 54.32 | 53.13 | 46,437 |
| Mar 20 2024 | 53.32 | 1.34 | 2.58% | 52.00 | 53.59 | 51.53 | 62,453 |
| Mar 19 2024 | 51.98 | -0.33 | -0.63% | 52.10 | 52.921 | 51.28 | 46,531 |
| Mar 18 2024 | 52.31 | 1.49 | 2.93% | 51.47 | 52.41 | 50.73 | 64,239 |
| Mar 15 2024 | 50.82 | 0.06 | 0.12% | 50.59 | 51.3444 | 50.5501 | 24,586 |
| Mar 14 2024 | 50.76 | -0.31 | -0.61% | 51.30 | 51.50 | 50.65 | 51,990 |
| Mar 13 2024 | 51.07 | 1.11 | 2.22% | 50.00 | 51.48 | 50.00 | 82,445 |
| Mar 12 2024 | 49.96 | 0.43 | 0.87% | 49.81 | 50.18 | 49.27 | 43,858 |
| Mar 11 2024 | 49.53 | -0.04 | -0.08% | 49.62 | 50.0071 | 49.00 | 56,928 |
| Mar 08 2024 | 49.57 | -0.26 | -0.52% | 50.18 | 50.515 | 49.40 | 27,826 |
| Mar 07 2024 | 49.83 | -0.51 | -1.01% | 50.40 | 50.43 | 49.81 | 125,836 |
| Mar 06 2024 | 50.34 | 1.42 | 2.90% | 49.74 | 50.5827 | 49.4101 | 45,310 |
| Mar 05 2024 | 48.92 | -1.03 | -2.06% | 49.87 | 50.2499 | 48.80 | 138,933 |
| Mar 04 2024 | 49.95 | -0.58 | -1.15% | 51.07 | 51.50 | 49.95 | 55,236 |
