Argan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	172.76	178.07	172.76	176.85	175.69	160
2025-05-12	175.21	177.88	170.30	172.14	171.02	90
2025-05-09	170.26	171.37	170.26	171.37	170.25	21
2025-05-08	169.51	173.94	169.40	173.94	172.80	168
2025-05-07	169.05	169.47	164.02	166.67	165.58	206
2025-05-06	166.71	167.99	158.76	166.41	165.32	309
2025-05-02	165.63	168.18	159.23	166.70	165.61	570
2025-05-01	157.00	162.96	156.00	158.11	157.08	519
2025-04-30	146.85	152.59	144.00	151.19	150.20	277
2025-04-29	151.91	153.15	147.98	151.76	150.77	44
2025-04-28	151.79	154.00	148.13	148.13	147.17	465
2025-04-25	148.26	151.29	147.73	149.98	149.00	51
2025-04-24	143.98	148.53	138.61	148.25	147.28	537
2025-04-23	139.98	147.38	138.78	144.87	143.92	127
2025-04-22	135.02	135.84	130.34	134.25	133.37	150
2025-04-17	150.00	150.00	144.77	144.77	143.42	22
2025-04-16	143.65	149.01	143.65	146.80	145.43	142
2025-04-15	147.80	151.00	145.60	146.19	144.83	112
2025-04-14	152.83	154.10	145.46	147.55	146.18	992
2025-04-11	138.00	147.48	138.00	147.48	146.10	611
2025-04-10	135.43	141.58	133.36	134.63	133.38	272
2025-04-09	127.07	142.51	126.53	142.51	141.18	322
2025-04-08	132.62	136.00	126.89	126.89	125.71	240
2025-04-07	113.00	132.01	112.10	124.98	123.82	1,286
2025-04-04	118.32	122.00	112.25	119.19	118.08	2,388
2025-04-03	127.41	132.96	125.83	130.14	128.93	287
2025-04-02	131.90	140.62	129.27	136.91	135.64	414
2025-04-01	131.71	135.31	127.50	135.31	134.05	525
2025-03-31	133.00	133.50	123.09	128.08	126.88	1,817
2025-03-28	129.00	151.00	129.00	137.39	136.11	5,233
2025-03-27	116.70	118.84	114.53	115.67	114.59	572
2025-03-26	124.16	127.14	118.26	118.26	117.16	130
2025-03-25	128.69	129.00	125.08	126.51	125.33	111
2025-03-24	121.72	128.71	121.72	128.30	127.10	524
2025-03-21	117.77	120.02	116.14	119.51	118.40	196
2025-03-20	119.56	123.92	119.56	120.80	119.68	37
2025-03-19	115.40	122.03	115.40	121.91	120.77	220
2025-03-18	118.85	119.50	114.70	117.74	116.64	58
2025-03-17	116.66	122.54	116.66	121.75	120.62	49
2025-03-14	116.09	121.12	115.24	119.73	118.62	466
2025-03-13	113.70	115.05	110.20	114.49	113.42	133
2025-03-12	115.79	117.18	113.39	115.04	113.97	116
2025-03-11	103.70	111.27	103.68	110.46	109.43	99
2025-03-10	108.00	111.34	102.24	102.24	101.29	1,251
2025-03-07	115.01	117.05	107.76	109.16	108.15	871
2025-03-06	118.23	122.00	116.21	116.69	115.60	621
2025-03-05	122.53	124.44	118.67	123.69	122.54	185
2025-03-04	121.78	121.78	113.76	119.60	118.49	1,444
2025-03-03	131.00	133.05	124.48	126.00	124.83	1,542
2025-02-28	126.01	128.79	123.00	128.79	127.59	38
2025-02-27	135.79	136.45	126.60	128.57	127.37	61
2025-02-26	128.29	133.41	126.50	129.59	128.38	557
2025-02-25	126.50	127.49	120.00	124.00	122.85	1,757
2025-02-24	134.00	134.00	125.84	129.00	127.80	363
2025-02-21	142.82	145.05	134.57	134.70	133.45	198
2025-02-20	144.25	146.38	138.99	138.99	137.70	574
2025-02-19	144.95	146.24	141.25	142.30	140.98	75
2025-02-18	144.41	150.00	137.92	141.80	140.48	399
2025-02-14	147.95	149.63	144.15	148.10	146.72	369
2025-02-13	152.11	152.43	145.13	147.29	145.92	237

← NewerPage 7 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.