Argan Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	39.695	39.695	39.695	39.695	37.790	7
2023-03-24	39.193	39.193	39.193	39.193	37.312	27
2023-03-20	40.460	40.460	40.460	40.460	38.518	23
2023-03-14	41.800	41.800	41.800	41.800	39.794	12
2023-03-13	42.088	42.088	40.830	40.830	38.871	51
2023-03-10	41.555	42.850	41.555	41.910	39.899	248
2023-03-09	40.425	41.855	40.425	41.686	39.685	100
2023-03-06	39.815	39.815	39.130	39.130	37.252	223
2023-03-01	38.775	38.870	38.775	38.870	37.005	4
2023-02-03	40.266	40.740	40.266	40.730	38.775	269
2023-02-02	38.985	38.985	38.960	38.960	37.090	3
2023-02-01	39.065	39.065	39.065	39.065	37.190	18
2023-01-03	36.880	36.880	36.820	36.820	34.829	38
2022-12-15	35.760	36.430	35.760	36.430	34.460	150
2022-12-13	35.730	35.730	35.730	35.730	33.798	175
2022-12-01	37.645	37.645	37.645	37.645	35.609	27
2022-11-18	36.510	36.690	36.510	36.690	34.706	41
2022-11-08	34.695	34.695	34.695	34.695	32.819	28
2022-08-16	37.820	37.820	37.820	37.820	35.517	6
2022-07-28	36.815	36.815	36.815	36.815	34.573	40
2022-06-17	37.120	37.120	37.120	37.120	34.623	18
2022-04-19	37.610	37.610	37.610	37.610	34.847	27
2022-04-14	39.890	39.890	39.890	39.890	36.959	20
2022-04-07	39.405	39.405	39.405	39.405	36.510	328
2021-12-09	39.696	39.696	39.696	39.696	36.546	40
2021-11-17	44.620	44.620	44.620	44.620	41.079	63
2021-11-01	42.040	42.040	42.040	42.040	38.704	100

← NewerPage 13 of 13 · 747 trading days

Stock splits

No stock splits on record.

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