Argan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	66.270	66.270	64.790	65.915	64.724	102
2024-05-16	67.190	69.460	66.253	66.253	65.056	651
2024-05-15	67.575	68.340	67.575	68.000	66.771	29
2024-05-14	67.800	67.800	67.460	67.540	66.319	6
2024-05-13	66.850	67.190	66.470	67.190	65.976	2
2024-05-10	68.050	68.050	65.630	65.630	64.444	39
2024-05-09	66.900	66.900	66.470	66.470	65.269	187
2024-05-08	62.890	66.000	62.890	65.950	64.758	143
2024-05-07	63.988	66.040	62.200	65.380	64.198	246
2024-05-03	61.778	61.778	59.530	59.530	58.454	280
2024-05-02	60.830	62.970	60.543	60.543	59.449	25
2024-05-01	59.900	60.216	59.900	59.900	58.817	8
2024-04-30	61.895	61.895	60.800	60.800	59.701	13
2024-04-29	63.760	63.760	59.900	62.089	60.967	13
2024-04-26	60.770	62.270	60.770	62.270	61.145	51
2024-04-25	59.900	61.170	59.900	60.730	59.632	4
2024-04-24	61.800	61.800	60.670	60.670	59.574	430
2024-04-23	61.288	62.060	61.288	62.060	60.938	57
2024-04-22	61.880	62.234	60.560	61.120	60.015	293
2024-04-19	58.900	62.110	58.900	61.460	60.349	264
2024-04-18	59.660	61.000	59.660	61.000	59.603	54
2024-04-17	62.005	62.220	59.190	59.510	58.147	166
2024-04-16	59.829	61.250	58.360	61.179	59.778	853
2024-04-15	60.700	61.090	57.800	59.680	58.313	578
2024-04-12	56.080	62.100	55.100	60.126	58.749	3,700
2024-04-11	49.065	49.710	49.065	49.535	48.401	20
2024-04-10	49.500	49.500	48.960	48.960	47.839	7
2024-04-08	51.500	51.500	50.180	50.180	49.031	2
2024-04-05	51.060	51.060	50.490	50.490	49.334	9
2024-04-04	51.250	51.250	51.250	51.250	50.076	1
2024-03-28	50.990	51.010	50.534	51.010	49.842	79
2024-03-27	52.130	52.130	52.130	52.130	50.936	50
2024-03-26	50.255	50.255	49.995	50.000	48.855	32
2024-03-25	51.290	51.290	50.730	50.730	49.568	6
2024-03-22	51.720	51.720	51.230	51.520	50.340	38
2024-03-21	50.980	50.980	50.660	50.892	49.727	70
2024-03-20	50.230	50.510	50.230	50.472	49.316	54
2024-03-19	49.660	49.820	49.660	49.820	48.679	72
2024-03-18	49.720	49.720	48.640	49.123	47.998	59
2024-03-15	49.460	49.460	48.990	48.990	47.868	23
2024-03-14	49.430	49.430	48.840	48.840	47.722	11
2024-03-13	49.520	49.520	49.180	49.340	48.210	11
2024-03-12	48.710	48.710	48.710	48.710	47.595	2
2024-03-11	48.600	48.600	48.600	48.600	47.487	1
2024-03-01	46.860	46.860	46.860	46.860	45.787	94
2024-02-29	47.140	47.140	47.140	47.140	46.060	8
2024-02-27	47.010	47.010	47.000	47.010	45.933	2
2024-02-21	46.190	46.660	46.190	46.660	45.591	11
2024-02-16	46.900	46.900	46.770	46.770	45.699	23
2024-02-13	46.225	46.225	45.770	45.770	44.722	36
2024-02-12	46.470	46.950	46.470	46.930	45.855	62
2024-02-09	46.380	46.380	46.352	46.352	45.291	16
2024-02-06	44.960	44.960	44.960	44.960	43.930	2
2024-02-05	45.200	45.335	44.772	44.772	43.747	95
2024-02-02	45.670	45.670	44.900	44.900	43.872	18
2024-02-01	44.760	45.869	44.760	45.869	44.819	101
2024-01-31	45.100	45.461	45.100	45.150	44.116	44
2024-01-30	44.750	44.750	44.750	44.750	43.725	4
2024-01-23	44.247	44.395	44.247	44.395	43.378	560
2024-01-19	46.220	46.220	45.790	45.790	44.448	22

← NewerPage 11 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.