Argan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	152.11	152.43	145.13	147.29	145.92	237
2025-02-12	146.50	149.01	142.87	148.67	147.29	314
2025-02-11	156.00	157.65	149.04	153.06	151.63	1,647
2025-02-10	162.09	162.90	154.55	158.80	157.32	1,355
2025-02-07	163.62	168.17	158.46	161.06	159.56	951
2025-02-06	148.10	161.24	146.00	158.43	156.95	2,081
2025-02-05	133.40	144.30	131.88	143.65	142.31	876
2025-02-04	133.00	136.53	128.00	129.95	128.74	4,677
2025-02-03	128.60	136.96	127.80	134.79	133.53	852
2025-01-31	139.53	139.53	130.71	135.60	134.34	1,788
2025-01-30	136.00	139.85	134.13	138.12	136.83	465
2025-01-29	137.74	137.74	130.68	131.31	130.09	573
2025-01-28	138.57	143.00	126.89	131.09	129.87	4,524
2025-01-27	156.67	159.24	137.30	137.76	136.48	1,754
2025-01-24	174.00	177.61	162.55	169.55	167.97	3,022
2025-01-23	181.99	183.99	172.00	174.13	172.51	1,505
2025-01-22	187.05	191.93	186.35	188.07	185.95	1,169
2025-01-21	184.63	187.91	174.67	183.48	181.41	1,627
2025-01-17	177.49	181.37	176.99	179.47	177.44	662
2025-01-16	178.00	178.16	173.31	174.71	172.74	822
2025-01-15	176.54	179.60	171.58	173.92	171.96	1,074
2025-01-14	160.00	177.53	158.17	169.19	167.28	4,848
2025-01-13	157.70	158.27	151.65	155.61	153.86	2,568
2025-01-10	158.00	159.85	153.07	156.86	155.09	914
2025-01-08	149.43	151.77	145.00	151.77	150.05	210
2025-01-07	158.50	159.00	142.00	150.10	148.41	752
2025-01-06	151.48	159.59	150.17	157.37	155.59	690
2025-01-03	146.43	149.88	141.53	147.97	146.30	67
2025-01-02	137.76	142.17	137.76	139.62	138.04	431
2024-12-31	140.00	140.00	137.61	138.33	136.77	295
2024-12-30	140.00	141.01	137.76	139.74	138.16	139
2024-12-27	143.50	146.00	140.14	142.51	140.90	281
2024-12-24	142.20	143.21	140.67	142.57	140.96	94
2024-12-23	139.47	143.33	137.00	139.37	137.80	239
2024-12-20	134.75	141.40	133.00	140.58	138.99	518
2024-12-19	140.13	143.86	139.72	140.50	138.91	230
2024-12-18	149.36	150.84	145.06	146.20	144.55	414
2024-12-17	145.20	147.64	140.43	147.01	145.35	868
2024-12-16	143.00	148.04	143.00	147.61	145.94	612
2024-12-13	145.97	147.73	142.70	144.41	142.78	206
2024-12-12	148.75	151.17	142.09	144.61	142.98	144
2024-12-11	145.30	149.54	143.46	147.81	146.14	255
2024-12-10	146.63	148.08	139.00	142.58	140.97	2,252
2024-12-09	151.00	156.33	147.40	148.40	146.73	1,956
2024-12-06	156.00	163.00	136.00	151.24	149.53	4,479
2024-12-05	148.96	152.59	148.85	149.04	147.36	348
2024-12-04	149.99	151.00	145.12	148.75	147.07	1,101
2024-12-03	151.04	152.88	146.28	148.40	146.73	2,744
2024-12-02	156.34	159.41	154.86	157.78	156.00	721
2024-11-29	155.40	159.95	154.51	156.91	155.14	350
2024-11-27	164.98	164.98	154.27	155.01	153.26	736
2024-11-26	158.00	162.17	153.32	159.59	157.79	1,192
2024-11-25	164.00	164.42	156.50	156.82	155.05	743
2024-11-22	156.13	159.00	155.12	158.69	156.90	718
2024-11-21	146.87	155.93	146.87	153.14	151.41	953
2024-11-20	151.57	152.58	142.46	146.26	144.61	689
2024-11-19	136.86	145.45	135.54	145.45	143.81	403
2024-11-18	137.67	144.30	136.50	141.70	140.10	440
2024-11-15	143.25	144.70	127.53	133.08	131.57	4,128
2024-11-14	151.02	152.50	148.14	149.71	148.02	323

← NewerPage 8 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.