Argan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	237.60	239.31	226.08	226.76	225.69	195
2025-08-08	236.99	241.16	232.22	237.69	236.57	220
2025-08-07	232.00	238.88	227.79	231.09	230.00	727
2025-08-06	233.00	235.00	220.33	227.88	226.81	789
2025-08-05	224.00	231.78	223.50	229.29	228.21	141
2025-08-04	225.65	234.54	221.00	223.57	222.52	500
2025-08-01	235.00	238.51	214.47	226.10	225.03	3,016
2025-07-31	242.77	253.40	240.10	242.34	241.20	1,057
2025-07-30	239.26	242.82	233.72	241.21	240.07	450
2025-07-29	243.00	248.32	233.68	237.20	236.08	578
2025-07-28	239.00	240.00	231.17	236.05	234.94	435
2025-07-25	228.00	238.78	225.00	235.21	234.11	660
2025-07-24	217.40	222.29	215.50	221.11	220.07	172
2025-07-23	207.76	221.17	204.95	212.00	211.00	570
2025-07-22	205.63	207.78	195.25	204.81	203.47	136
2025-07-21	205.20	211.61	202.58	209.30	207.93	396
2025-07-18	205.50	213.04	204.00	211.46	210.08	311
2025-07-17	212.32	214.48	201.19	207.92	206.57	824
2025-07-16	227.05	227.05	214.70	215.40	213.99	874
2025-07-15	223.61	226.47	219.00	224.55	223.08	379
2025-07-14	212.20	219.09	210.95	217.30	215.88	637
2025-07-11	209.71	217.05	206.59	215.08	213.67	1,164
2025-07-10	207.17	209.05	198.46	198.46	197.16	151
2025-07-09	203.95	207.81	199.81	206.03	204.69	78
2025-07-08	207.61	211.05	200.00	204.80	203.46	175
2025-07-07	213.94	214.90	208.46	210.08	208.71	176
2025-07-03	208.99	212.90	204.61	211.08	209.70	139
2025-07-02	201.17	205.64	198.43	203.67	202.34	71
2025-07-01	216.14	218.78	199.38	206.53	205.18	1,041
2025-06-30	221.63	222.05	214.91	220.92	219.48	96
2025-06-27	215.00	221.82	211.74	220.80	219.36	672
2025-06-26	210.95	214.99	209.00	211.27	209.89	61
2025-06-25	219.00	220.00	208.22	209.45	208.08	171
2025-06-24	213.82	217.50	210.09	211.42	210.04	282
2025-06-23	200.00	207.77	198.40	206.38	205.03	169
2025-06-20	206.55	207.00	193.82	199.80	198.49	1,496
2025-06-18	207.94	215.32	207.94	210.44	209.06	123
2025-06-17	220.40	220.40	209.90	210.59	209.21	300
2025-06-16	222.82	227.34	219.50	221.39	219.94	818
2025-06-13	218.23	221.78	211.03	216.36	214.95	458
2025-06-12	221.73	225.00	216.94	223.26	221.80	695
2025-06-11	210.00	224.12	209.03	220.79	219.35	1,341
2025-06-10	217.00	219.50	203.21	207.18	205.83	974
2025-06-09	243.48	250.29	218.80	222.34	220.89	1,021
2025-06-06	238.20	245.90	230.37	243.74	242.15	328
2025-06-05	221.00	243.00	220.11	238.70	237.14	1,741
2025-06-04	215.51	219.66	213.32	217.11	215.69	278
2025-06-03	211.68	219.00	209.38	215.68	214.27	100
2025-06-02	211.38	211.38	202.58	208.62	207.26	266
2025-05-30	204.40	209.86	199.69	209.57	208.20	911
2025-05-29	211.80	212.89	205.07	208.34	206.97	243
2025-05-28	209.59	214.77	206.59	212.09	210.71	305
2025-05-27	209.38	211.35	202.46	209.66	208.29	258
2025-05-23	191.00	205.72	188.53	202.65	201.33	118
2025-05-22	191.10	197.71	183.99	197.71	196.42	342
2025-05-21	187.95	197.29	187.95	193.40	192.14	605
2025-05-20	188.88	193.27	185.09	188.42	187.18	209
2025-05-19	185.49	187.80	183.35	187.80	186.57	286
2025-05-16	183.75	188.99	180.96	188.04	186.81	230
2025-05-15	174.35	186.51	174.35	186.51	185.29	485

← NewerPage 6 of 13 · 747 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.