Argan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	45.669	45.669	45.669	45.669	44.331	1
2024-01-12	47.450	47.450	46.020	46.115	44.764	1,368
2024-01-05	46.890	46.890	46.890	46.890	45.516	11
2024-01-03	46.580	46.580	46.580	46.580	45.215	50
2024-01-02	47.025	47.025	47.025	47.025	45.647	56
2023-12-20	45.436	46.880	45.436	46.880	45.506	150
2023-12-18	44.380	44.380	44.380	44.380	43.079	550
2023-12-15	44.030	44.030	44.030	44.030	42.740	20
2023-12-13	42.728	42.728	42.728	42.728	41.476	20
2023-12-07	43.332	43.332	40.201	42.130	40.895	429
2023-12-05	47.564	47.564	47.564	47.564	46.171	139
2023-12-04	47.317	47.317	47.317	47.317	45.930	193
2023-12-01	47.040	47.180	47.040	47.180	45.798	9
2023-11-28	46.270	46.270	46.270	46.270	44.914	90
2023-11-27	45.990	45.990	45.990	45.990	44.642	100
2023-11-22	45.916	45.927	45.916	45.921	44.575	700
2023-11-21	46.135	46.135	46.115	46.115	44.764	20
2023-11-16	45.045	45.045	45.045	45.045	43.725	100
2023-11-15	46.170	46.170	46.170	46.170	44.817	216
2023-11-14	44.780	44.780	44.780	44.780	43.468	1
2023-11-06	44.728	44.728	44.728	44.728	43.417	40
2023-11-02	46.197	46.197	46.197	46.197	44.843	186
2023-10-31	45.003	45.003	44.990	44.990	43.672	8
2023-10-30	44.740	44.830	44.505	44.830	43.516	26
2023-10-06	47.500	47.538	47.325	47.325	45.631	302
2023-09-28	46.300	46.300	46.300	46.300	44.643	6
2023-09-20	46.798	46.798	45.635	45.635	44.001	214
2023-09-19	44.830	44.830	44.830	44.830	43.225	3
2023-09-12	44.954	44.954	44.954	44.954	43.345	10
2023-09-11	44.380	44.785	44.380	44.785	43.182	208
2023-09-05	40.890	40.890	40.890	40.890	39.426	25
2023-09-01	42.724	42.724	42.724	42.724	41.195	40
2023-08-23	40.262	40.262	40.262	40.262	38.820	12
2023-08-18	40.240	40.269	40.240	40.269	38.827	37
2023-08-15	40.680	40.680	40.680	40.680	39.224	12
2023-08-10	40.170	40.170	40.170	40.170	38.732	30
2023-08-07	39.444	39.458	39.444	39.458	38.046	39
2023-08-04	39.690	39.690	39.690	39.690	38.269	5
2023-08-02	38.065	38.065	38.065	38.065	36.702	51
2023-07-31	38.390	38.400	38.390	38.390	37.016	29
2023-07-27	37.821	37.821	37.821	37.821	36.467	10
2023-07-24	38.716	38.716	38.716	38.716	37.330	10
2023-07-17	40.030	40.030	40.030	40.030	38.348	28
2023-06-30	40.065	40.065	40.065	40.065	38.381	64
2023-06-29	40.151	40.151	40.151	40.151	38.464	28
2023-06-21	40.642	40.642	40.366	40.366	38.670	538
2023-06-16	39.520	39.520	39.520	39.520	37.859	6
2023-06-13	39.040	40.765	39.040	40.760	39.047	8
2023-06-09	39.805	39.805	39.805	39.805	38.133	136
2023-06-08	44.380	44.380	44.380	44.380	42.515	21
2023-06-07	43.703	44.560	43.703	44.560	42.687	158
2023-06-02	40.765	40.765	40.765	40.765	39.052	10
2023-05-25	41.660	41.660	41.660	41.660	39.909	13
2023-05-18	41.745	41.745	41.720	41.720	39.967	166
2023-05-17	42.160	42.160	42.160	42.160	40.388	250
2023-05-03	41.594	41.594	41.560	41.560	39.813	362
2023-04-24	40.000	40.045	40.000	40.045	38.362	91
2023-04-21	40.143	40.143	40.143	40.143	38.456	14
2023-04-17	39.168	39.168	39.168	39.168	37.288	4
2023-04-13	40.808	40.808	40.808	40.808	38.850	35

← NewerPage 12 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.