Argan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	355.00	383.00	355.00	368.32	367.71	435
2026-02-02	344.00	364.26	344.00	349.88	349.30	87
2026-01-30	341.44	369.51	341.15	361.49	360.89	119
2026-01-29	351.10	374.00	341.64	356.24	355.65	205
2026-01-28	371.57	372.99	350.50	355.85	355.26	65
2026-01-27	353.51	370.13	349.61	358.50	357.91	243
2026-01-26	368.00	369.23	347.19	354.56	353.97	523
2026-01-23	389.00	389.00	365.46	371.27	370.66	927
2026-01-22	405.00	406.50	375.00	382.96	382.33	307
2026-01-21	381.55	394.80	377.82	385.06	384.43	182
2026-01-20	371.00	391.47	361.22	384.57	383.43	533
2026-01-16	336.00	389.68	333.00	383.00	381.87	2,756
2026-01-15	330.54	336.76	314.84	333.90	332.92	113
2026-01-14	312.00	321.14	308.01	317.00	316.07	228
2026-01-13	309.00	321.57	308.00	317.58	316.64	131
2026-01-12	309.28	321.50	302.00	313.97	313.04	82
2026-01-09	318.33	322.49	309.31	309.31	308.40	231
2026-01-08	337.90	345.71	307.51	307.51	306.60	165
2026-01-07	334.25	337.19	324.50	337.19	336.20	308
2026-01-06	325.00	333.25	312.12	328.92	327.95	304
2026-01-05	330.67	346.03	327.20	341.60	340.59	251
2026-01-02	322.00	327.54	317.26	324.47	323.51	203
2025-12-31	313.35	324.46	312.98	313.89	312.97	68
2025-12-30	321.23	327.78	313.47	318.76	317.82	61
2025-12-29	316.80	328.55	316.80	322.48	321.53	72
2025-12-24	326.74	339.69	325.70	328.07	327.10	68
2025-12-23	336.70	345.89	334.52	335.77	334.78	30
2025-12-22	330.79	343.54	324.34	342.04	341.03	235
2025-12-19	319.24	329.85	315.00	322.50	321.55	334
2025-12-18	299.00	316.00	299.00	312.56	311.64	57
2025-12-17	329.30	329.30	296.68	296.68	295.80	134
2025-12-16	312.00	325.54	310.07	314.97	314.04	270
2025-12-15	318.89	328.00	315.00	318.14	317.20	310
2025-12-12	328.00	337.81	308.00	320.50	319.55	419
2025-12-11	331.66	341.00	318.00	339.89	338.89	596
2025-12-10	330.25	338.53	322.39	334.58	333.59	467
2025-12-09	323.51	334.06	317.00	329.56	328.59	414
2025-12-08	314.00	318.57	303.73	316.97	316.04	471
2025-12-05	318.38	319.99	276.73	303.29	302.40	2,022
2025-12-04	347.01	368.00	347.01	360.00	358.94	251
2025-12-03	356.95	365.00	339.63	352.12	351.08	182
2025-12-02	375.00	377.43	356.05	367.34	366.26	219
2025-12-01	385.00	385.00	354.50	372.31	371.21	582
2025-11-28	384.99	396.28	373.78	393.16	392.00	395
2025-11-26	374.51	387.44	374.51	383.57	382.44	202
2025-11-25	372.00	373.92	357.67	370.01	368.92	175
2025-11-24	335.33	382.61	331.24	382.61	381.48	454
2025-11-21	343.79	353.30	324.03	338.60	337.60	395
2025-11-20	368.89	398.21	359.16	360.14	359.07	560
2025-11-19	346.12	364.74	346.12	363.88	362.81	35
2025-11-18	337.75	352.66	331.62	352.66	351.62	169
2025-11-17	346.41	367.11	342.47	353.10	352.06	146
2025-11-14	318.50	355.45	318.50	350.21	349.18	485
2025-11-13	356.84	364.00	336.00	338.80	337.80	664
2025-11-12	351.00	360.55	336.80	360.16	359.10	339
2025-11-11	335.00	343.37	330.00	338.64	337.64	203
2025-11-10	333.00	344.46	321.75	333.26	332.28	1,414
2025-11-07	295.76	312.41	290.00	312.26	311.34	108
2025-11-06	316.99	327.42	309.50	314.71	313.78	337
2025-11-05	304.05	327.06	295.44	326.77	325.81	489

← NewerPage 4 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.