Airgas, Inc. Historical Stock Prices

ARG 
$110.38
*  
0.29
0.26%
Get ARG Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ARG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  110.44  110.46  109.85  110.38 166,067
08/29/2014 110.4 110.46 109.85 110.38 166,167
08/28/2014 109.41 110.43 109.03 110.09 153,126
08/27/2014 110.18 110.37 109.54 109.78 243,230
08/26/2014 110.63 110.82 110.03 110.27 172,999
08/25/2014 110.37 110.51 109.92 110.35 153,212
08/22/2014 110.07 110.42 109.54 109.97 196,003
08/21/2014 110.14 110.74 109.65 110.39 188,736
08/20/2014 110.16 110.36 109.6 109.97 233,741
08/19/2014 110.23 110.44 109.53 110.17 327,399
08/18/2014 109.24 110.44 108.98 110.21 582,935
08/15/2014 109.46 109.93 107.61 108.42 1,410,708
08/14/2014 109.87 110.25 109.08 109.28 444,681
08/13/2014 109.83 110.15 109.16 109.96 196,198
08/12/2014 109.07 109.49 108.54 109.34 315,324
08/11/2014 109.16 109.495 108.87 109.01 256,089
08/08/2014 107.24 109.22 106.56 109.09 443,884
08/07/2014 108.81 109.3 106.43 106.78 766,863
08/06/2014 107 108.83 107 108.59 559,603
08/05/2014 107.86 108.45 106.72 107.17 423,196
08/04/2014 107.53 108.86 107.07 108.58 334,324
08/01/2014 106.72 107.52 106.22 107.34 428,984
07/31/2014 108.89 109.45 106.67 106.92 634,871
07/30/2014 109.23 109.77 108.65 109.38 421,508
07/29/2014 110.51 111.18 108.94 108.97 554,207
07/28/2014 110.41 110.865 110.03 110.52 502,786
07/25/2014 108.99 110.53 108.71 110.5 446,003
07/24/2014 110.68 111.4 108.5 108.99 686,108
07/23/2014 108.88 110.57 108.43 110.47 515,699
07/22/2014 109.11 109.41 108.8 108.91 225,226
07/21/2014 108.31 108.82 108.04 108.49 247,651
07/18/2014 109.19 109.19 107.93 108.8 631,516
07/17/2014 110.4 110.52 108.98 109.28 407,102
07/16/2014 110.37 110.69 110.03 110.68 338,754
07/15/2014 109.94 110.71 109.37 109.76 283,652
07/14/2014 110.07 110.285 109.84 110.07 215,880
07/11/2014 109.26 109.61 108.96 109.34 267,588
07/10/2014 108.69 110.05 108.69 109.5 267,883
07/09/2014 110.33 110.7099 109.4962 110.03 446,553
07/08/2014 109.47 110.22 108.99 110.07 471,089
07/07/2014 109.06 109.46 108.64 109.42 311,215
07/03/2014 108.95 109.57 108.42 109.48 146,903
07/02/2014 108.63 108.97 108.44 108.91 294,212
07/01/2014 109.01 109.35 108.31 108.88 439,104
06/30/2014 109.68 109.86 108.06 108.91 1,465,099
06/27/2014 108.77 110 108.58 109.95 790,123
06/26/2014 109.3 109.54 108.22 109.02 324,356
06/25/2014 108.01 109.69 108.01 109.52 583,279
06/24/2014 107.82 109.09 107.82 108.24 534,833
06/23/2014 108.6 109.25 108.32 108.58 190,831
06/20/2014 108.4 109.07 107.95 108.81 536,647
06/19/2014 109.42 109.68 108.24 108.41 441,768
06/18/2014 107.15 109.49 106.67 109.42 807,241
06/17/2014 106.29 107.69 106.01 107.14 430,972
06/16/2014 106.16 106.3 105.64 105.99 386,890
06/13/2014 106.25 106.486 105.53 106.11 423,908
06/12/2014 107.73 107.87 105.98 106.1 523,949
06/11/2014 108.95 109.11 107.56 107.63 515,869
06/10/2014 109.11 109.89 108.61 109.86 369,584
06/09/2014 109.38 109.79 108.91 109.56 443,165
06/06/2014 108.43 109.92 108.02 109.7 602,200
06/05/2014 107.55 108.44 106.82 108.43 313,157
06/04/2014 106.81 107.55 106.59 107.42 251,510
06/03/2014 106.75 107.36 106.42 106.98 270,296
06/02/2014 106.44 107.89 106.3 107.48 393,845
05/30/2014 106.14 106.5 105.96 106.32 264,989
05/29/2014 105.11 106.7 104.37 106.63 453,394
05/28/2014 105.65 105.7599 104.71 105.11 361,027
05/27/2014 105.57 106.33 105.36 105.44 278,016
05/23/2014 105.14 105.69 104.91 105.66 309,904
05/22/2014 104.98 105.14 104.5 105.01 450,775
05/21/2014 104.9 105.16 104.3 104.72 418,717
05/20/2014 106.06 106.43 104.51 104.64 422,878
05/19/2014 105.93 107.17 105.63 106.37 264,872
05/16/2014 105.76 106.75 105.24 106.57 823,336
05/15/2014 107.02 107.02 105.43 105.89 500,205
05/14/2014 106.98 107.49 106.59 106.95 376,088
05/13/2014 106.87 107.255 106.46 106.73 359,519
05/12/2014 105.9 106.675 105.79 106.55 696,697
05/09/2014 105.27 105.53 104.59 105.26 421,575
05/08/2014 105.51 106.26 104.73 105.13 412,379
05/07/2014 105.85 105.97 104.94 105.49 474,883
05/06/2014 105.86 106.36 105.37 105.58 430,139
05/05/2014 105.25 106.34 104.71 106.18 481,465
05/02/2014 102.5 106.31 102.36 105.71 1,598,643
05/01/2014 105 105 101.36 102.35 2,162,368
04/30/2014 105.95 106.75 105.51 106.26 670,636
04/29/2014 107.03 107.64 105.84 105.97 500,009
04/28/2014 107.67 108.295 106.79 107.66 429,403
04/25/2014 107.63 107.63 106.63 107.11 258,318
04/24/2014 108.7 108.76 107.63 107.86 246,507
04/23/2014 109.07 109.07 108.02 108.28 434,329
04/22/2014 108.37 109.56 108.09 108.88 602,415
04/21/2014 108 108.93 107.695 108.38 594,625
04/17/2014 107.31 108.29 107.265 107.94 492,240
04/16/2014 106.67 107.85 106.44 107.39 651,505
04/15/2014 104.97 105.79 104.19 105.69 244,912
04/14/2014 105.05 105.93 104.26 104.75 307,416
04/11/2014 104.53 105.91 104.31 104.56 717,472
04/10/2014 105.81 106.61 103.99 104.4 475,877
04/09/2014 104.2 106.02 104 105.76 450,808
04/08/2014 104.17 104.86 103.837 104.18 396,089
04/07/2014 106.17 106.56 104.29 104.35 477,054
04/04/2014 108 108.44 106.33 106.4 423,930
04/03/2014 107.91 108.36 107.5 107.87 642,299
04/02/2014 107.48 107.82 106.94 107.64 503,760
04/01/2014 106.71 107.5 106.03 107.5 390,282
03/31/2014 106.26 106.83 105.03 106.51 734,533
03/28/2014 105.88 106.9 105.7 105.9 488,707
03/27/2014 106.25 106.58 105.58 105.73 453,200
03/26/2014 107.08 107.53 106.372 106.58 457,557
03/25/2014 107.13 107.6 106.43 106.91 371,106
03/24/2014 108.15 108.91 106.675 106.79 316,514
03/21/2014 108.43 109.05 107.51 107.92 1,103,302
03/20/2014 106.59 107.82 106.42 107.45 402,032
03/19/2014 107.39 108.7 106.9 107.35 289,538
03/18/2014 106.89 107.97 106.33 107.79 252,091
03/17/2014 106.35 107.15 106.31 106.66 432,778
03/14/2014 107.04 107.11 105.98 106.09 372,067
03/13/2014 107.35 107.81 106.96 107.35 742,006
03/12/2014 107.07 107.22 105.78 107.14 674,653
03/11/2014 108.24 108.67 107.59 107.71 556,055
03/10/2014 107.5 108.34 107.2 108.32 414,554
03/07/2014 108.57 108.68 107.46 107.58 387,820
03/06/2014 107.51 108.38 107.51 108.1 356,803
03/05/2014 107.74 107.88 107.25 107.41 463,846
03/04/2014 107.6 107.8 106.63 107.45 576,862
03/03/2014 106.92 107.65 106.06 106.58 409,690
02/28/2014 107.79 108.47 107.16 107.8 326,315
02/27/2014 105.67 107.69 105.5425 107.53 461,949
02/26/2014 105.72 106.54 105.26 105.72 346,696
02/25/2014 104.76 106.93 104.49 105.65 586,492
02/24/2014 105.09 106.05 104.71 104.72 485,984
02/21/2014 105.89 106.21 105.15 105.2 300,823
02/20/2014 105.53 106 104.616 105.42 400,222
02/19/2014 106.46 107.32 105.3 105.39 242,414
02/18/2014 106.62 106.89 106.06 106.51 338,977
02/14/2014 106.04 106.9599 105.64 106.41 352,027
02/13/2014 104.2 106.52 104.16 106.14 414,909
02/12/2014 105.21 106.24 104.77 104.98 596,101
02/11/2014 104.54 105.225 103.772 105.06 421,619
02/10/2014 104.06 104.68 103.55 104.35 414,983
02/07/2014 103.27 104.36 102.8175 104.19 444,898
02/06/2014 100.97 102.72 100.88 102.64 304,193
02/05/2014 100.35 101.57 99.82 101 794,029
02/04/2014 100.85 101.17 99.32 100.97 593,035
02/03/2014 104.78 104.78 100.09 100.17 832,700
01/31/2014 103.28 104.15 102.07 103.24 1,207,250
01/30/2014 108.01 108.85 104.99 105.44 1,350,039
01/29/2014 106.63 109.2 106.63 108.57 542,401
01/28/2014 106.85 108.29 106.7 107.43 298,673
01/27/2014 108.94 109.38 106.68 106.85 895,660
01/24/2014 109.96 110.31 108.65 108.82 739,709
01/23/2014 111.51 112.375 110.54 111.18 423,786
01/22/2014 112.27 112.65 111.475 112.49 389,097
01/21/2014 112.59 113.162 111.92 112.25 468,806
01/17/2014 111.93 112.71 111.67 112.15 688,308
01/16/2014 110.98 111.95 110.608 111.8 349,789
01/15/2014 109.4 111.12 109.22 111.08 539,163
01/14/2014 110.05 111.45 109.66 111.35 376,310
01/13/2014 109.75 110.97 109.46 110 577,371
01/10/2014 109.64 110.44 109.18 110.36 303,696
01/09/2014 109.79 110.49 109.07 109.2 327,505
01/08/2014 109.55 109.99 108.81 109.53 455,039
01/07/2014 109.64 109.905 109.24 109.72 279,721
01/06/2014 109.64 109.68 108.73 109.07 585,491
01/03/2014 109.91 110.14 108.98 108.98 498,810
01/02/2014 111.75 111.86 109.37 109.61 509,945
12/31/2013 112.13 112.49 111.26 111.85 244,281
12/30/2013 111.42 112.15 110.83 112.11 330,304
12/27/2013 111.37 112.6 110.28 111.3 209,744
12/26/2013 111 111.13 110.34 110.92 180,575
12/24/2013 109.67 111.01 109.04 110.85 105,396
12/23/2013 110.25 110.26 109.17 109.39 464,594
12/20/2013 108.86 109.91 106.76 109.9 523,136
12/19/2013 109 110.13 108.63 109.95 309,195
12/18/2013 107.52 109.25 106.49 109.15 376,610
12/17/2013 107.37 107.9 106.7 107.5 253,101
12/16/2013 107.14 108.16 106.34 107.52 373,235
12/13/2013 108.04 108.35 106.16 106.34 548,837
12/12/2013 106.85 107.75 106.17 107.63 322,579
12/11/2013 109.33 109.82 107 107.19 372,681
12/10/2013 109.78 111.17 109.3 109.49 374,243
12/09/2013 109.87 110.76 109.44 110.23 295,515
12/06/2013 108.67 109.77 108.42 109.72 310,397
12/05/2013 107.44 108.58 107.3 108.02 328,759
12/04/2013 107.13 108.24 106.56 107.79 286,970
12/03/2013 107.08 107.57 106.475 107.48 312,802
12/02/2013 108.59 109.41 107 107.21 494,439
11/29/2013 109.66 110 108.44 108.63 109,647
11/27/2013 109.75 110.08 109.135 109.8 189,652
11/26/2013 109.66 110.1 109.12 109.62 151,753
11/25/2013 110.18 110.22 109.34 109.54 217,942
11/22/2013 109.13 110.19 108.63 110.01 217,856
11/21/2013 108.5 109 108 108.96 117,592
11/20/2013 109.34 110.07 107.92 108.16 153,927
11/19/2013 109.16 110.1 108.75 109.26 216,583
11/18/2013 110.63 110.72 108.7 109.17 239,850
11/15/2013 109.62 110.32 109.265 110.32 178,321
11/14/2013 109.7 110 108.75 109.71 269,957
11/13/2013 108.15 109.41 108.15 109.38 278,147
11/12/2013 108.49 108.75 107.99 108.61 326,813
11/11/2013 108.3 108.53 107.71 108.51 185,264
11/08/2013 107.35 108.29 107.1 108.28 508,898
11/07/2013 108.78 108.89 106.89 107.06 429,735
11/06/2013 108.58 108.87 107.94 108.56 190,047
11/05/2013 108.18 108.59 107.81 108.26 214,550
11/04/2013 108.26 108.49 107.57 108.36 190,661
11/01/2013 109.43 109.88 107.6 108.01 393,579
10/31/2013 108.89 109.75 108.36 109.07 319,870
10/30/2013 108.78 109.18 108.2575 108.85 402,848
10/29/2013 108.16 108.86 107.55 108.81 255,663
10/28/2013 109.33 109.59 107.61 107.88 428,094
10/25/2013 107.36 109.14 106.82 109.14 359,540
10/24/2013 105.98 107.36 105 107.06 1,117,304
10/23/2013 111.43 111.43 105.32 107 1,206,290
10/22/2013 111.64 112.43 110.96 112.24 500,863
10/21/2013 111.41 111.96 110.72 111.52 227,144
10/18/2013 111.31 111.67 110.51 111.58 176,376
10/17/2013 109.32 110.94 109.32 110.84 175,290
10/16/2013 109.21 110.49 109.06 109.5 275,541
10/15/2013 109.24 109.65 108.47 108.74 171,928
10/14/2013 108 109.69 107.96 109.47 254,549
10/11/2013 108.68 109.02 107.91 108.45 187,166
10/10/2013 107.38 109.1 107.38 108.99 245,324
10/09/2013 105.76 106.37 104.6 106.18 273,940
10/08/2013 106.74 107.19 105.6 105.79 282,262
10/07/2013 107.71 108.34 106.9 106.94 291,149
10/04/2013 108.4 109.32 107.89 108.82 295,923
10/03/2013 108.85 109.14 108 108.57 700,962
10/02/2013 107.84 109.37 107.01 109.32 570,880
10/01/2013 107.37 109 107 108.99 600,515
09/30/2013 105.54 106.35 105.07 106.05 661,456
09/27/2013 106.02 106.46 105.56 105.93 337,767
09/26/2013 105.72 106.87 105.65 106.7 368,681
09/25/2013 105.38 105.66 104.8 105.5 342,011
09/24/2013 104.6 105.33 104.01 105.04 208,004
09/23/2013 105.11 105.35 104.2 104.39 124,727
09/20/2013 106.75 107.52 105.28 105.35 352,511
09/19/2013 106.85 107.72 106.58 106.98 209,631
09/18/2013 104.24 106.96 103.68 106.85 285,783
09/17/2013 105.5 105.92 104.07 104.3 345,234
09/16/2013 105.35 106.02 104.2401 105.56 352,209
09/13/2013 104.28 104.39 103.67 103.86 401,110
09/12/2013 104.83 105.388 103.851 104 251,054
09/11/2013 104.9 105.13 104.23 105.05 219,654
09/10/2013 105.98 106.36 104.51 104.98 628,435
09/09/2013 103.59 105.69 103.17 105.45 901,852
09/06/2013 104.45 104.84 103.27 103.33 266,765
09/05/2013 104.69 104.96 103.63 104.28 469,538
09/04/2013 103.04 105 102.915 104.95 497,720
09/03/2013 102.94 103.52 102.25 103.25 396,510
08/30/2013 101.47 101.88 101.27 101.65 202,343
08/29/2013 101.13 102.11 100.75 101.42 105,836
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?