Argan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	489.80	567.68	489.80	567.68	567.68	246
2026-07-29	505.00	531.77	488.42	505.28	505.28	64
2026-07-28	535.00	541.97	482.23	509.70	509.70	435
2026-07-27	588.00	588.00	520.44	540.47	540.47	116
2026-07-24	590.00	615.00	570.00	586.44	586.44	117
2026-07-23	586.00	627.66	586.00	595.09	595.09	50
2026-07-22	581.60	615.63	576.21	603.57	603.57	185
2026-07-21	628.02	640.00	597.32	612.30	611.80	123
2026-07-20	566.88	608.28	546.78	598.44	597.95	396
2026-07-17	548.40	550.64	505.89	543.30	542.86	415
2026-07-16	586.85	609.50	539.01	540.35	539.91	1,201
2026-07-15	608.96	639.94	588.00	615.08	614.58	157
2026-07-14	607.93	632.77	578.00	621.78	621.27	124
2026-07-13	640.00	640.00	588.38	592.98	592.50	701
2026-07-10	686.80	696.00	635.51	643.03	642.50	273
2026-07-09	690.15	716.98	673.30	699.31	698.74	107
2026-07-08	640.00	675.00	640.00	658.86	658.32	258
2026-07-07	707.00	725.23	630.00	660.57	660.03	795
2026-07-06	725.83	768.37	699.99	728.00	727.41	241
2026-07-02	758.04	785.00	694.04	704.71	704.13	244
2026-07-01	781.20	804.27	750.00	762.53	761.91	358
2026-06-30	807.26	818.97	775.46	793.02	792.37	138
2026-06-29	775.00	792.00	740.05	789.91	789.27	396
2026-06-26	760.00	768.00	705.05	759.47	758.85	595
2026-06-25	758.95	785.00	724.55	743.04	742.43	212
2026-06-24	759.90	759.90	705.00	736.08	735.48	247
2026-06-23	770.00	799.00	714.58	729.13	728.53	248
2026-06-22	758.06	777.81	728.21	777.43	776.79	108
2026-06-18	758.06	758.06	705.00	732.74	732.14	121
2026-06-17	703.35	730.28	675.00	730.28	729.68	300
2026-06-16	706.80	730.00	690.92	703.73	703.16	355
2026-06-15	660.34	688.26	633.68	687.00	686.44	307
2026-06-12	630.00	650.00	606.15	647.24	646.71	189
2026-06-11	602.00	622.61	594.78	613.99	613.49	332
2026-06-10	607.90	629.99	581.27	596.21	595.72	664
2026-06-09	640.00	645.00	575.00	601.88	601.39	512
2026-06-08	704.89	724.00	601.20	617.14	616.64	1,195
2026-06-05	771.96	798.00	660.00	708.06	707.48	3,984
2026-06-04	686.39	712.00	650.02	696.00	695.43	885
2026-06-03	670.00	690.66	648.32	688.90	688.34	338
2026-06-02	669.00	677.16	634.11	656.45	655.91	628
2026-06-01	661.38	689.00	635.09	657.00	656.46	204
2026-05-29	680.00	691.96	638.00	658.98	658.44	806
2026-05-28	650.00	684.00	645.77	678.54	677.99	413
2026-05-27	655.00	694.91	655.00	683.74	683.18	258
2026-05-26	671.16	699.99	653.10	688.52	687.96	464
2026-05-22	631.00	680.00	631.00	652.82	652.29	250
2026-05-21	639.04	664.37	610.00	640.00	639.48	186
2026-05-20	639.61	665.38	639.22	649.31	648.78	145
2026-05-19	650.05	677.00	610.00	636.31	635.79	554
2026-05-18	730.00	730.00	648.90	664.83	664.29	187
2026-05-15	749.00	749.00	688.98	716.13	715.55	92
2026-05-14	713.58	750.00	694.00	742.50	741.89	130
2026-05-13	695.00	722.50	665.94	714.86	714.28	263
2026-05-12	679.99	695.00	645.50	670.75	670.20	218
2026-05-11	668.55	700.00	668.55	682.96	682.40	198
2026-05-08	710.00	719.82	683.13	696.27	695.70	302
2026-05-07	727.49	746.92	692.66	705.65	705.07	579
2026-05-06	720.00	748.00	690.00	734.18	733.58	112
2026-05-05	683.22	742.64	683.22	732.93	732.33	205

← NewerPage 2 of 13 · 746 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.