Argan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	297.86	307.44	287.21	303.65	302.76	501
2025-11-03	306.15	312.00	300.08	309.81	308.90	262
2025-10-31	306.85	315.71	299.84	303.62	302.73	581
2025-10-30	285.94	297.00	280.94	294.18	293.31	175
2025-10-29	292.46	301.34	292.17	298.73	297.85	582
2025-10-28	297.00	297.44	287.00	290.46	289.60	65
2025-10-27	296.54	309.98	292.51	296.97	296.10	350
2025-10-24	283.01	297.69	278.03	296.83	295.96	194
2025-10-23	273.72	278.00	262.45	275.52	274.71	143
2025-10-22	283.66	287.42	258.13	262.29	261.51	426
2025-10-21	286.11	290.00	271.28	282.03	280.70	352
2025-10-20	291.00	302.96	289.63	294.87	293.48	101
2025-10-17	290.30	300.67	278.34	279.30	277.99	161
2025-10-16	317.00	323.32	299.28	303.31	301.88	669
2025-10-15	316.14	316.14	303.45	303.45	302.02	222
2025-10-14	285.00	295.94	281.97	295.31	293.92	363
2025-10-13	274.68	294.00	268.41	291.40	290.03	619
2025-10-10	271.22	280.05	266.04	268.88	267.61	237
2025-10-09	280.20	283.82	267.81	270.00	268.73	853
2025-10-08	265.54	277.27	265.54	277.27	275.96	404
2025-10-07	261.10	268.90	258.66	262.33	261.09	245
2025-10-06	264.60	272.89	264.31	268.62	267.35	235
2025-10-03	273.00	274.88	261.37	261.80	260.57	441
2025-10-02	279.62	285.19	264.05	273.40	272.11	159
2025-10-01	267.92	276.86	264.01	274.28	272.99	473
2025-09-30	272.25	274.21	264.07	267.63	266.37	136
2025-09-29	276.00	279.73	271.11	271.49	270.21	377
2025-09-26	260.00	268.09	254.31	264.88	263.63	737
2025-09-25	255.00	258.00	240.01	254.95	253.75	754
2025-09-24	266.09	268.35	259.20	260.87	259.64	244
2025-09-23	269.17	271.01	262.05	264.15	262.91	630
2025-09-22	259.50	265.00	254.33	265.00	263.75	547
2025-09-19	263.00	269.00	258.75	260.25	259.02	1,259
2025-09-18	238.00	262.14	238.00	257.60	256.39	590
2025-09-17	238.22	240.76	235.63	240.76	239.63	300
2025-09-16	241.25	243.39	234.35	238.13	237.00	145
2025-09-15	233.89	245.00	228.86	241.36	240.22	403
2025-09-12	231.77	234.32	225.72	231.62	230.53	494
2025-09-11	226.79	234.09	226.00	230.21	229.12	100
2025-09-10	224.75	235.00	218.60	228.31	227.23	2,354
2025-09-09	203.60	214.11	201.84	213.57	212.56	406
2025-09-08	211.01	215.77	204.00	205.49	204.52	792
2025-09-05	223.89	225.00	199.91	205.62	204.65	2,781
2025-09-04	231.11	238.05	226.57	236.91	235.79	831
2025-09-03	229.47	230.00	224.10	225.35	224.29	1,226
2025-09-02	229.50	229.50	211.38	223.77	222.72	435
2025-08-29	239.49	241.98	222.97	226.33	225.26	615
2025-08-28	226.00	240.06	226.00	240.06	238.93	61
2025-08-27	229.82	230.02	224.73	226.14	225.07	105
2025-08-26	226.36	230.07	225.01	228.56	227.48	61
2025-08-22	219.81	227.65	218.10	225.24	224.18	289
2025-08-21	216.00	220.07	213.95	216.78	215.76	35
2025-08-20	207.78	215.00	202.06	214.02	213.01	910
2025-08-19	224.52	225.00	211.61	214.27	213.26	650
2025-08-18	220.65	225.48	219.79	225.39	224.33	117
2025-08-15	221.88	231.50	215.00	222.61	221.56	224
2025-08-14	225.00	232.26	223.95	224.55	223.49	54
2025-08-13	241.60	244.19	220.73	226.50	225.44	484
2025-08-12	232.16	236.71	227.64	236.71	235.59	336
2025-08-11	237.60	239.31	226.08	226.76	225.69	195

← NewerPage 5 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.