Argan Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	74.340	74.340	73.250	73.250	72.207	56
2024-08-15	72.550	73.060	72.550	73.060	72.019	3
2024-08-14	71.677	72.410	71.420	71.420	70.403	45
2024-08-13	69.630	69.630	69.630	69.630	68.638	45
2024-08-12	69.160	69.740	69.160	69.740	68.747	116
2024-08-09	72.060	72.060	68.790	68.790	67.810	2
2024-08-08	69.720	69.720	69.720	69.720	68.727	17
2024-08-07	70.365	70.365	69.695	69.695	68.702	7
2024-08-06	71.090	71.090	68.705	70.185	69.186	78
2024-08-05	64.330	68.320	64.000	68.320	67.347	296
2024-08-02	71.485	71.485	70.017	70.017	69.019	233
2024-08-01	79.095	79.540	72.440	72.930	71.891	1,859
2024-07-31	79.900	80.070	79.115	79.115	77.988	370
2024-07-30	77.165	77.500	76.964	77.165	76.066	406
2024-07-29	77.870	80.000	77.370	77.370	76.268	79
2024-07-26	76.080	78.010	76.080	77.270	76.169	61
2024-07-25	78.080	78.080	74.700	75.878	74.797	210
2024-07-24	78.900	78.900	78.770	78.770	77.648	307
2024-07-22	77.310	77.310	77.280	77.280	75.883	1
2024-07-19	76.590	76.770	74.170	75.310	73.949	46
2024-07-18	76.936	76.936	74.000	75.225	73.866	394
2024-07-17	78.370	80.020	76.550	76.870	75.481	455
2024-07-16	78.500	80.170	78.456	79.480	78.044	612
2024-07-15	77.650	77.650	75.920	77.225	75.829	231
2024-07-12	73.215	76.390	73.210	74.543	73.196	1,731
2024-07-11	71.145	71.660	70.545	71.345	70.056	60
2024-07-10	68.600	70.670	67.861	67.992	66.763	199
2024-07-09	72.528	72.910	69.940	71.815	70.517	227
2024-07-08	70.510	71.990	70.510	71.860	70.561	193
2024-07-05	71.980	72.205	69.700	69.700	68.440	518
2024-07-03	71.510	71.510	71.510	71.510	70.218	4
2024-07-02	69.310	71.170	69.310	71.170	69.884	230
2024-07-01	72.960	73.325	71.735	72.330	71.023	234
2024-06-28	71.390	74.590	71.390	73.940	72.604	142
2024-06-27	75.950	75.950	73.104	73.104	71.783	180
2024-06-26	75.815	75.880	75.082	75.082	73.725	257
2024-06-25	77.360	77.360	77.360	77.360	75.962	1
2024-06-24	74.840	76.365	74.840	76.170	74.793	276
2024-06-21	74.095	75.395	73.950	75.395	74.032	469
2024-06-20	77.885	77.885	75.956	75.956	74.583	240
2024-06-18	77.955	77.955	77.945	77.945	76.536	62
2024-06-17	77.360	78.210	77.360	78.080	76.669	452
2024-06-14	76.805	76.805	73.420	75.900	74.528	410
2024-06-12	77.230	77.590	76.495	77.590	76.188	270
2024-06-11	76.086	77.850	75.713	76.620	75.235	327
2024-06-10	76.635	78.950	75.375	78.250	76.836	562
2024-06-07	74.230	77.990	74.105	76.355	74.975	1,081
2024-06-06	68.530	69.095	68.340	69.095	67.846	7
2024-06-05	68.780	69.273	68.410	69.273	68.021	3
2024-06-04	68.560	68.560	67.340	67.340	66.123	2
2024-06-03	70.930	72.320	69.160	70.550	69.275	86
2024-05-31	70.470	70.470	70.120	70.120	68.853	18
2024-05-30	67.260	71.320	67.260	68.740	67.498	66
2024-05-29	70.890	70.890	68.730	69.200	67.949	21
2024-05-28	70.500	70.500	68.650	68.740	67.498	25
2024-05-24	68.690	69.930	68.440	69.640	68.381	821
2024-05-23	67.695	68.598	67.240	68.598	67.358	48
2024-05-22	64.030	67.164	64.030	67.164	65.951	188
2024-05-21	65.900	66.460	65.900	66.460	65.259	5
2024-05-20	65.520	66.200	65.520	66.070	64.876	23

← NewerPage 10 of 13 · 747 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.5000 USD
2026-04-21	0.5000 USD
2026-01-21	0.5000 USD
2025-10-22	0.5000 USD
2025-07-23	0.3750 USD
2025-04-22	0.3750 USD
2025-01-23	0.3750 USD
2024-10-23	0.3750 USD
2024-07-23	0.3000 USD
2024-04-19	0.3000 USD
2024-01-22	0.3000 USD
2023-10-20	0.3000 USD
2023-07-20	0.2500 USD
2023-04-19	0.2500 USD
2023-01-19	0.2500 USD
2022-10-20	0.2500 USD
2022-07-20	0.2500 USD
2022-04-20	0.2500 USD
2022-01-20	0.2500 USD
2021-10-20	0.2500 USD
2021-07-21	0.2500 USD
2021-04-21	0.2500 USD
2020-12-18	1.2500 USD
2020-10-21	0.2500 USD
2020-07-22	1.2500 USD
2020-04-21	0.2500 USD
2020-01-22	0.2500 USD
2019-10-22	0.2500 USD
2019-07-22	0.2500 USD
2019-04-18	0.2500 USD
2019-01-23	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.