Argan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 154.76 | 158.11 | 151.92 | 152.48 | 150.76 | 351 |
| 2024-11-12 | 157.00 | 160.32 | 151.58 | 154.47 | 152.73 | 817 |
| 2024-11-11 | 158.00 | 162.24 | 156.39 | 156.39 | 154.63 | 800 |
| 2024-11-08 | 153.60 | 155.88 | 150.92 | 155.78 | 154.03 | 2,548 |
| 2024-11-07 | 158.85 | 159.70 | 153.43 | 157.97 | 156.19 | 782 |
| 2024-11-06 | 155.00 | 156.23 | 151.06 | 154.42 | 152.68 | 1,854 |
| 2024-11-05 | 137.90 | 142.22 | 137.01 | 141.08 | 139.49 | 879 |
| 2024-11-04 | 139.50 | 141.63 | 133.96 | 138.75 | 137.18 | 1,227 |
| 2024-11-01 | 132.04 | 138.03 | 130.89 | 135.95 | 134.42 | 624 |
| 2024-10-31 | 136.90 | 137.77 | 129.41 | 133.20 | 131.70 | 1,048 |
| 2024-10-30 | 132.59 | 137.77 | 132.15 | 136.50 | 134.96 | 764 |
| 2024-10-29 | 129.63 | 133.37 | 129.00 | 133.30 | 131.80 | 454 |
| 2024-10-28 | 128.22 | 132.09 | 125.24 | 130.79 | 129.32 | 949 |
| 2024-10-25 | 124.05 | 126.74 | 123.01 | 125.64 | 124.22 | 403 |
| 2024-10-24 | 122.00 | 124.45 | 121.01 | 122.40 | 121.01 | 903 |
| 2024-10-23 | 125.17 | 125.17 | 119.91 | 120.88 | 119.52 | 631 |
| 2024-10-22 | 128.00 | 129.92 | 123.68 | 125.26 | 123.48 | 1,000 |
| 2024-10-21 | 129.79 | 132.48 | 129.12 | 129.95 | 128.10 | 866 |
| 2024-10-18 | 128.69 | 130.70 | 126.73 | 128.69 | 126.86 | 896 |
| 2024-10-17 | 131.82 | 135.54 | 128.64 | 131.90 | 130.02 | 2,230 |
| 2024-10-16 | 125.00 | 130.31 | 124.77 | 128.60 | 126.77 | 2,081 |
| 2024-10-15 | 116.90 | 122.50 | 108.89 | 122.14 | 120.40 | 3,496 |
| 2024-10-14 | 114.80 | 116.36 | 113.82 | 113.82 | 112.20 | 211 |
| 2024-10-11 | 112.80 | 116.46 | 112.16 | 116.31 | 114.65 | 1,052 |
| 2024-10-10 | 111.70 | 112.95 | 111.00 | 112.80 | 111.19 | 820 |
| 2024-10-09 | 107.16 | 111.57 | 107.16 | 111.50 | 109.91 | 241 |
| 2024-10-08 | 107.16 | 109.36 | 107.16 | 108.37 | 106.83 | 177 |
| 2024-10-07 | 109.14 | 112.54 | 108.58 | 111.59 | 110.00 | 432 |
| 2024-10-04 | 106.00 | 107.52 | 104.20 | 106.49 | 104.97 | 350 |
| 2024-10-03 | 103.18 | 105.75 | 102.80 | 102.80 | 101.34 | 18 |
| 2024-10-02 | 100.81 | 103.21 | 99.720 | 103.21 | 101.74 | 51 |
| 2024-10-01 | 101.66 | 103.23 | 98.940 | 102.37 | 100.91 | 391 |
| 2024-09-30 | 101.00 | 101.92 | 99.150 | 99.786 | 98.365 | 53 |
| 2024-09-27 | 99.210 | 101.04 | 99.050 | 100.39 | 98.960 | 521 |
| 2024-09-26 | 101.17 | 102.75 | 98.010 | 99.867 | 98.444 | 732 |
| 2024-09-25 | 96.340 | 97.980 | 95.893 | 97.252 | 95.867 | 274 |
| 2024-09-24 | 97.530 | 97.530 | 93.355 | 94.766 | 93.416 | 280 |
| 2024-09-23 | 96.300 | 98.110 | 95.770 | 96.680 | 95.303 | 472 |
| 2024-09-20 | 94.510 | 96.585 | 92.970 | 95.435 | 94.075 | 173 |
| 2024-09-19 | 89.860 | 94.640 | 89.700 | 93.630 | 92.296 | 242 |
| 2024-09-18 | 89.190 | 89.190 | 87.995 | 88.010 | 86.756 | 30 |
| 2024-09-17 | 91.000 | 91.980 | 90.160 | 90.160 | 88.876 | 225 |
| 2024-09-16 | 91.000 | 91.570 | 89.610 | 89.610 | 88.333 | 40 |
| 2024-09-13 | 88.800 | 91.435 | 84.440 | 91.360 | 90.059 | 536 |
| 2024-09-12 | 87.000 | 90.360 | 87.000 | 89.260 | 87.988 | 115 |
| 2024-09-11 | 88.670 | 89.770 | 87.000 | 89.613 | 88.337 | 158 |
| 2024-09-10 | 90.780 | 93.400 | 88.600 | 88.990 | 87.722 | 245 |
| 2024-09-09 | 89.850 | 94.899 | 88.340 | 94.401 | 93.056 | 1,220 |
| 2024-09-06 | 85.830 | 95.950 | 85.200 | 88.940 | 87.673 | 7,021 |
| 2024-09-05 | 70.900 | 71.565 | 70.135 | 71.565 | 70.545 | 87 |
| 2024-09-04 | 72.220 | 72.800 | 71.650 | 72.100 | 71.073 | 40 |
| 2024-09-03 | 76.840 | 77.275 | 72.440 | 72.620 | 71.586 | 62 |
| 2024-08-30 | 78.500 | 79.510 | 76.840 | 78.400 | 77.283 | 5 |
| 2024-08-29 | 78.050 | 78.299 | 77.880 | 78.299 | 77.183 | 3 |
| 2024-08-28 | 76.691 | 77.870 | 76.685 | 77.450 | 76.347 | 425 |
| 2024-08-27 | 77.310 | 77.470 | 76.240 | 77.100 | 76.002 | 348 |
| 2024-08-23 | 74.030 | 75.810 | 74.030 | 75.777 | 74.698 | 179 |
| 2024-08-22 | 73.530 | 73.530 | 73.060 | 73.060 | 72.019 | 101 |
| 2024-08-21 | 72.436 | 72.980 | 72.436 | 72.752 | 71.716 | 604 |
| 2024-08-20 | 74.000 | 74.000 | 72.210 | 72.210 | 71.181 | 63 |
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.