Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 1.78 | 0.00 | 0.00% | 1.79 | 1.81 | 1.76 | 257,833 |
| Apr 26 2024 | 1.78 | 0.06 | 3.49% | 1.73 | 1.78 | 1.73 | 127,897 |
| Apr 25 2024 | 1.72 | 0.04 | 2.38% | 1.66 | 1.76 | 1.66 | 353,812 |
| Apr 24 2024 | 1.68 | -0.03 | -1.75% | 1.68 | 1.71 | 1.68 | 68,053 |
| Apr 23 2024 | 1.71 | 0.00 | 0.00% | 1.66 | 1.71 | 1.65 | 166,671 |
| Apr 22 2024 | 1.71 | -0.01 | -0.58% | 1.72 | 1.73 | 1.66 | 270,787 |
| Apr 19 2024 | 1.72 | -0.05 | -2.82% | 1.75 | 1.77 | 1.72 | 111,729 |
| Apr 18 2024 | 1.77 | 0.05 | 2.91% | 1.75 | 1.80 | 1.74 | 233,348 |
| Apr 17 2024 | 1.72 | 0.00 | 0.00% | 1.72 | 1.75 | 1.70 | 239,921 |
| Apr 16 2024 | 1.72 | -0.02 | -1.15% | 1.72 | 1.72 | 1.66 | 352,864 |
| Apr 15 2024 | 1.74 | 0.06 | 3.57% | 1.71 | 1.75 | 1.69 | 375,972 |
| Apr 12 2024 | 1.68 | -0.02 | -1.18% | 1.72 | 1.74 | 1.66 | 308,256 |
| Apr 11 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.73 | 1.68 | 343,734 |
| Apr 10 2024 | 1.70 | 0.08 | 4.94% | 1.63 | 1.71 | 1.61 | 392,050 |
| Apr 09 2024 | 1.62 | 0.03 | 1.89% | 1.61 | 1.66 | 1.59 | 263,067 |
| Apr 08 2024 | 1.59 | 0.03 | 1.92% | 1.56 | 1.63 | 1.56 | 267,663 |
| Apr 05 2024 | 1.56 | -0.03 | -1.89% | 1.59 | 1.59 | 1.53 | 93,995 |
| Apr 04 2024 | 1.59 | 0.00 | 0.00% | 1.60 | 1.63 | 1.59 | 238,699 |
| Apr 03 2024 | 1.59 | 0.04 | 2.58% | 1.56 | 1.60 | 1.56 | 230,174 |
| Apr 02 2024 | 1.55 | -0.01 | -0.64% | 1.57 | 1.60 | 1.55 | 126,765 |
| Apr 01 2024 | 1.56 | 0.01 | 0.65% | 1.55 | 1.59 | 1.53 | 179,666 |
| Mar 28 2024 | 1.55 | 0.05 | 3.33% | 1.50 | 1.55 | 1.48 | 274,772 |
| Mar 27 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.52 | 1.48 | 191,551 |
| Mar 26 2024 | 1.50 | 0.00 | 0.00% | 1.49 | 1.52 | 1.48 | 191,034 |
| Mar 25 2024 | 1.50 | 0.02 | 1.35% | 1.48 | 1.50 | 1.47 | 237,995 |
| Mar 22 2024 | 1.48 | 0.01 | 0.68% | 1.47 | 1.49 | 1.46 | 252,402 |
| Mar 21 2024 | 1.47 | -0.03 | -2.00% | 1.49 | 1.50 | 1.47 | 176,724 |
| Mar 20 2024 | 1.50 | 0.00 | 0.00% | 1.51 | 1.51 | 1.46 | 300,013 |
| Mar 19 2024 | 1.50 | 0.01 | 0.67% | 1.49 | 1.53 | 1.48 | 254,182 |
| Mar 18 2024 | 1.49 | 0.05 | 3.47% | 1.47 | 1.51 | 1.44 | 435,412 |
| Mar 15 2024 | 1.44 | 0.09 | 6.67% | 1.35 | 1.45 | 1.35 | 676,138 |
| Mar 14 2024 | 1.35 | 0.02 | 1.50% | 1.34 | 1.38 | 1.34 | 650,380 |
| Mar 13 2024 | 1.33 | 0.05 | 3.91% | 1.30 | 1.35 | 1.29 | 535,721 |
| Mar 12 2024 | 1.28 | 0.00 | 0.00% | 1.29 | 1.29 | 1.27 | 75,685 |
| Mar 11 2024 | 1.28 | 0.01 | 0.79% | 1.28 | 1.29 | 1.26 | 161,621 |
| Mar 08 2024 | 1.27 | -0.04 | -3.05% | 1.29 | 1.30 | 1.26 | 227,585 |
| Mar 07 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.33 | 1.29 | 289,627 |
| Mar 06 2024 | 1.31 | -0.02 | -1.50% | 1.32 | 1.34 | 1.31 | 103,957 |
| Mar 05 2024 | 1.33 | -0.06 | -4.32% | 1.36 | 1.36 | 1.32 | 84,612 |
| Mar 04 2024 | 1.39 | 0.02 | 1.46% | 1.38 | 1.40 | 1.37 | 305,992 |
| Mar 01 2024 | 1.37 | 0.03 | 2.24% | 1.34 | 1.37 | 1.33 | 74,627 |
| Feb 29 2024 | 1.34 | 0.02 | 1.52% | 1.33 | 1.36 | 1.33 | 89,286 |
| Feb 28 2024 | 1.32 | 0.01 | 0.76% | 1.32 | 1.32 | 1.30 | 31,068 |
| Feb 27 2024 | 1.31 | -0.01 | -0.76% | 1.30 | 1.32 | 1.30 | 106,027 |
| Feb 26 2024 | 1.32 | 0.03 | 2.33% | 1.31 | 1.32 | 1.28 | 150,719 |
| Feb 23 2024 | 1.29 | -0.01 | -0.77% | 1.29 | 1.30 | 1.28 | 107,022 |
| Feb 22 2024 | 1.30 | -0.01 | -0.76% | 1.30 | 1.32 | 1.29 | 80,606 |
| Feb 21 2024 | 1.31 | 0.03 | 2.34% | 1.28 | 1.31 | 1.28 | 107,796 |
| Feb 20 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.31 | 1.28 | 115,068 |
| Feb 16 2024 | 1.30 | 0.02 | 1.56% | 1.29 | 1.33 | 1.29 | 140,887 |
| Feb 15 2024 | 1.28 | 0.03 | 2.40% | 1.27 | 1.30 | 1.27 | 113,130 |
| Feb 14 2024 | 1.25 | 0.02 | 1.63% | 1.25 | 1.28 | 1.25 | 60,584 |
| Feb 13 2024 | 1.23 | -0.02 | -1.60% | 1.23 | 1.25 | 1.23 | 146,456 |
| Feb 12 2024 | 1.25 | 0.01 | 0.81% | 1.25 | 1.26 | 1.24 | 81,646 |
| Feb 09 2024 | 1.24 | -0.02 | -1.59% | 1.26 | 1.26 | 1.24 | 71,515 |
| Feb 08 2024 | 1.26 | -0.01 | -0.79% | 1.25 | 1.27 | 1.25 | 32,047 |
| Feb 07 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
| Feb 06 2024 | 1.27 | 0.03 | 2.42% | 1.24 | 1.28 | 1.24 | 64,523 |
| Feb 05 2024 | 1.24 | -0.03 | -2.36% | 1.26 | 1.27 | 1.22 | 167,125 |
| Feb 02 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.30 | 1.27 | 100,347 |
| Feb 01 2024 | 1.30 | 0.01 | 0.78% | 1.29 | 1.31 | 1.29 | 97,760 |
| Jan 31 2024 | 1.29 | -0.03 | -2.27% | 1.32 | 1.32 | 1.29 | 57,384 |
