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 |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 1.53 | -0.02 | -1.29% | 1.55 | 1.56 | 1.52 | 118,083 |
| Jul 29 2024 | 1.55 | 0.00 | 0.00% | 1.61 | 1.61 | 1.54 | 117,890 |
| Jul 26 2024 | 1.55 | -0.02 | -1.27% | 1.56 | 1.57 | 1.54 | 123,091 |
| Jul 25 2024 | 1.57 | 0.04 | 2.61% | 1.53 | 1.57 | 1.50 | 450,552 |
| Jul 24 2024 | 1.53 | -0.02 | -1.29% | 1.57 | 1.60 | 1.53 | 245,303 |
| Jul 23 2024 | 1.55 | -0.03 | -1.90% | 1.58 | 1.58 | 1.55 | 278,835 |
| Jul 22 2024 | 1.58 | -0.01 | -0.63% | 1.62 | 1.62 | 1.57 | 161,769 |
| Jul 19 2024 | 1.59 | 0.00 | 0.00% | 1.58 | 1.61 | 1.55 | 166,245 |
| Jul 18 2024 | 1.59 | -0.07 | -4.22% | 1.66 | 1.69 | 1.58 | 296,346 |
| Jul 17 2024 | 1.66 | -0.07 | -4.05% | 1.71 | 1.72 | 1.65 | 144,657 |
| Jul 16 2024 | 1.73 | -0.02 | -1.14% | 1.77 | 1.77 | 1.70 | 270,083 |
| Jul 15 2024 | 1.75 | 0.00 | 0.00% | 1.78 | 1.81 | 1.74 | 339,437 |
| Jul 12 2024 | 1.75 | 0.09 | 5.42% | 1.70 | 1.77 | 1.68 | 482,773 |
| Jul 11 2024 | 1.66 | -0.03 | -1.78% | 1.71 | 1.71 | 1.66 | 221,601 |
| Jul 10 2024 | 1.69 | 0.02 | 1.20% | 1.69 | 1.71 | 1.67 | 339,482 |
| Jul 09 2024 | 1.67 | 0.08 | 5.03% | 1.59 | 1.69 | 1.59 | 488,904 |
| Jul 08 2024 | 1.59 | -0.05 | -3.05% | 1.67 | 1.67 | 1.58 | 131,364 |
| Jul 05 2024 | 1.64 | 0.03 | 1.86% | 1.66 | 1.66 | 1.63 | 114,054 |
| Jul 04 2024 | 1.61 | 0.02 | 1.26% | 1.59 | 1.61 | 1.58 | 146,810 |
| Jul 03 2024 | 1.59 | 0.04 | 2.58% | 1.56 | 1.61 | 1.56 | 289,859 |
| Jul 02 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.56 | 1.52 | 209,306 |
| Jun 28 2024 | 1.55 | 0.00 | 0.00% | 1.60 | 1.60 | 1.54 | 168,604 |
| Jun 27 2024 | 1.55 | 0.01 | 0.65% | 1.56 | 1.60 | 1.54 | 316,537 |
| Jun 26 2024 | 1.54 | -0.01 | -0.65% | 1.56 | 1.58 | 1.54 | 139,168 |
| Jun 25 2024 | 1.55 | -0.07 | -4.32% | 1.62 | 1.62 | 1.55 | 109,636 |
| Jun 24 2024 | 1.62 | 0.05 | 3.18% | 1.57 | 1.64 | 1.56 | 263,012 |
| Jun 21 2024 | 1.57 | -0.02 | -1.26% | 1.59 | 1.59 | 1.54 | 160,253 |
| Jun 20 2024 | 1.59 | -0.01 | -0.63% | 1.63 | 1.64 | 1.58 | 226,765 |
| Jun 19 2024 | 1.60 | 0.00 | 0.00% | 1.58 | 1.63 | 1.58 | 96,115 |
| Jun 18 2024 | 1.60 | 0.07 | 4.58% | 1.53 | 1.61 | 1.52 | 202,621 |
| Jun 17 2024 | 1.53 | 0.00 | 0.00% | 1.52 | 1.55 | 1.50 | 367,976 |
| Jun 14 2024 | 1.53 | -0.04 | -2.55% | 1.58 | 1.58 | 1.52 | 359,318 |
| Jun 13 2024 | 1.57 | -0.07 | -4.27% | 1.64 | 1.64 | 1.54 | 448,952 |
| Jun 12 2024 | 1.64 | -0.03 | -1.80% | 1.69 | 1.69 | 1.61 | 362,439 |
| Jun 11 2024 | 1.67 | -0.07 | -4.02% | 1.73 | 1.73 | 1.67 | 172,467 |
| Jun 10 2024 | 1.74 | 0.08 | 4.82% | 1.67 | 1.75 | 1.64 | 334,701 |
| Jun 07 2024 | 1.66 | -0.08 | -4.60% | 1.70 | 1.72 | 1.64 | 235,846 |
| Jun 06 2024 | 1.74 | 0.05 | 2.96% | 1.70 | 1.77 | 1.70 | 245,846 |
| Jun 05 2024 | 1.69 | 0.01 | 0.60% | 1.70 | 1.73 | 1.69 | 169,667 |
| Jun 04 2024 | 1.68 | -0.06 | -3.45% | 1.75 | 1.75 | 1.67 | 309,136 |
| Jun 03 2024 | 1.74 | 0.01 | 0.58% | 1.71 | 1.78 | 1.69 | 349,599 |
| May 31 2024 | 1.73 | -0.05 | -2.81% | 1.75 | 1.81 | 1.70 | 607,259 |
| May 30 2024 | 1.78 | -0.07 | -3.78% | 1.83 | 1.86 | 1.77 | 410,179 |
| May 29 2024 | 1.85 | -0.09 | -4.64% | 1.92 | 1.92 | 1.83 | 405,419 |
| May 28 2024 | 1.94 | 0.00 | 0.00% | 1.95 | 1.95 | 1.93 | 204,506 |
| May 27 2024 | 1.94 | 0.03 | 1.57% | 1.92 | 1.96 | 1.92 | 90,997 |
| May 24 2024 | 1.91 | -0.01 | -0.52% | 1.96 | 1.96 | 1.89 | 221,190 |
| May 23 2024 | 1.92 | -0.01 | -0.52% | 1.94 | 1.96 | 1.91 | 260,710 |
| May 22 2024 | 1.93 | -0.12 | -5.85% | 2.00 | 2.02 | 1.90 | 597,227 |
| May 21 2024 | 2.05 | 0.11 | 5.67% | 1.97 | 2.05 | 1.97 | 1,223,636 |
| May 17 2024 | 1.94 | 0.10 | 5.43% | 1.87 | 1.94 | 1.87 | 404,286 |
| May 16 2024 | 1.84 | -0.04 | -2.13% | 1.90 | 1.90 | 1.84 | 214,563 |
| May 15 2024 | 1.88 | 0.00 | 0.00% | 1.90 | 1.93 | 1.85 | 342,258 |
| May 14 2024 | 1.88 | 0.12 | 6.82% | 1.78 | 1.89 | 1.78 | 481,271 |
| May 13 2024 | 1.76 | -0.01 | -0.56% | 1.77 | 1.80 | 1.76 | 169,595 |
| May 10 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.82 | 1.77 | 149,414 |
| May 09 2024 | 1.77 | 0.03 | 1.72% | 1.76 | 1.77 | 1.70 | 146,590 |
| May 08 2024 | 1.74 | -0.04 | -2.25% | 1.79 | 1.79 | 1.72 | 165,732 |
| May 07 2024 | 1.78 | 0.00 | 0.00% | 1.80 | 1.80 | 1.76 | 156,403 |
| May 06 2024 | 1.78 | 0.05 | 2.89% | 1.73 | 1.79 | 1.73 | 474,646 |
| May 03 2024 | 1.73 | -0.01 | -0.57% | 1.76 | 1.76 | 1.71 | 66,709 |
| May 02 2024 | 1.74 | 0.01 | 0.58% | 1.73 | 1.78 | 1.69 | 124,493 |
