Argan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	694.20	698.87	655.43	694.65	694.08	385
2026-04-30	651.60	673.60	620.00	669.79	669.24	306
2026-04-29	618.00	653.25	614.63	630.00	629.49	83
2026-04-28	660.85	670.00	605.00	632.01	631.49	308
2026-04-27	680.00	680.00	631.00	655.48	654.94	312
2026-04-24	656.79	685.00	645.00	666.99	666.45	293
2026-04-23	665.00	683.86	634.40	666.98	666.44	245
2026-04-22	627.00	648.13	609.50	641.01	640.49	458
2026-04-21	613.00	635.00	604.65	617.49	616.99	450
2026-04-20	588.00	617.45	565.41	601.20	600.21	390
2026-04-17	610.61	625.00	584.36	612.36	611.35	309
2026-04-16	617.50	620.10	588.00	606.33	605.33	333
2026-04-15	609.92	617.22	580.00	597.54	596.56	87
2026-04-14	633.00	633.00	584.83	598.88	597.89	89
2026-04-13	596.00	628.23	595.03	595.23	594.25	228
2026-04-10	611.01	626.02	595.00	606.71	605.71	369
2026-04-09	588.60	618.23	584.59	608.97	607.97	118
2026-04-08	633.00	633.00	580.00	593.86	592.88	373
2026-04-07	556.20	587.25	556.20	563.77	562.84	166
2026-04-02	571.35	583.49	545.57	575.59	574.64	172
2026-04-01	553.00	579.39	538.55	564.03	563.10	294
2026-03-31	510.00	553.35	506.60	544.78	543.88	213
2026-03-30	566.00	592.31	502.96	505.01	504.18	1,769
2026-03-27	442.02	580.00	442.02	574.17	573.22	4,055
2026-03-26	447.49	447.49	398.13	417.00	416.31	479
2026-03-25	445.43	465.21	431.22	449.93	449.19	326
2026-03-24	460.00	487.00	445.96	450.52	449.78	140
2026-03-23	471.00	497.13	450.65	469.95	469.18	136
2026-03-20	479.63	486.43	460.29	472.28	471.50	81
2026-03-19	480.00	490.66	447.38	490.60	489.79	287
2026-03-18	473.88	497.79	464.95	474.22	473.44	100
2026-03-17	470.00	480.03	457.98	473.80	473.02	57
2026-03-16	485.00	485.00	458.34	469.50	468.73	73
2026-03-13	459.66	475.45	446.71	463.00	462.24	349
2026-03-12	462.50	483.38	451.41	466.39	465.62	468
2026-03-11	440.78	485.55	440.78	476.52	475.73	667
2026-03-10	481.95	481.95	460.00	465.70	464.93	1,133
2026-03-09	420.00	456.74	381.45	454.64	453.89	2,453
2026-03-06	426.00	430.76	406.00	420.98	420.29	78
2026-03-05	471.33	481.95	414.76	421.82	421.13	652
2026-03-04	443.00	471.37	440.00	461.36	460.60	316
2026-03-03	442.88	448.94	410.00	440.47	439.74	265
2026-03-02	433.29	457.17	426.00	446.11	445.38	266
2026-02-27	455.00	460.00	432.82	445.50	444.77	110
2026-02-26	443.00	456.06	425.00	449.98	449.24	219
2026-02-25	450.24	458.85	430.50	447.56	446.82	91
2026-02-24	445.00	450.00	415.00	445.00	444.27	187
2026-02-23	436.00	447.00	423.04	437.99	437.27	53
2026-02-20	429.46	450.71	421.65	442.57	441.84	406
2026-02-19	421.23	433.82	407.00	433.82	433.11	69
2026-02-18	425.00	437.62	406.00	416.20	415.51	373
2026-02-17	412.88	418.53	392.00	418.31	417.62	321
2026-02-13	415.00	425.00	392.18	406.88	406.21	202
2026-02-12	418.11	449.74	418.11	429.16	428.45	314
2026-02-11	384.00	420.00	372.37	418.95	418.26	425
2026-02-10	353.77	376.93	353.77	375.65	375.03	91
2026-02-09	365.55	374.14	350.00	368.14	367.53	339
2026-02-06	345.97	370.91	340.00	360.34	359.75	110
2026-02-05	357.70	364.05	337.31	349.08	348.50	154
2026-02-04	387.50	388.05	331.26	337.80	337.24	949

← NewerPage 3 of 5 · 247 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.