Argan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 338.52 | 340.11 | 316.30 | 330.00 | 330.00 | 103 |
| 2026-10-22 | 335.01 | 340.00 | 321.00 | 330.49 | 330.49 | 88 |
| 2026-10-21 | 366.50 | 366.50 | 341.71 | 342.52 | 342.52 | 41 |
| 2026-10-20 | 345.00 | 356.84 | 337.04 | 352.02 | 352.02 | 47 |
| 2026-10-19 | 350.00 | 360.00 | 349.37 | 349.37 | 349.37 | 17 |
| 2026-10-16 | 368.15 | 371.90 | 346.50 | 349.90 | 349.90 | 81 |
| 2026-10-15 | 362.73 | 365.00 | 345.25 | 354.95 | 354.95 | 119 |
| 2026-10-14 | 388.01 | 392.77 | 359.83 | 365.00 | 365.00 | 246 |
| 2026-10-13 | 386.51 | 394.64 | 375.00 | 382.70 | 382.70 | 169 |
| 2026-10-12 | 392.01 | 395.52 | 380.00 | 387.05 | 387.05 | 75 |
| 2026-10-09 | 402.46 | 417.50 | 394.99 | 397.71 | 397.71 | 80 |
| 2026-10-08 | 400.01 | 408.53 | 384.84 | 389.77 | 389.77 | 97 |
| 2026-10-07 | 418.51 | 418.51 | 392.00 | 400.65 | 400.65 | 311 |
| 2026-10-06 | 391.85 | 416.13 | 388.00 | 412.06 | 412.06 | 280 |
| 2026-10-05 | 393.00 | 393.00 | 378.50 | 389.85 | 389.85 | 174 |
| 2026-10-02 | 388.13 | 393.70 | 377.96 | 381.85 | 381.85 | 27 |
| 2026-10-01 | 384.25 | 387.60 | 370.00 | 379.07 | 379.07 | 85 |
| 2026-09-30 | 377.00 | 389.00 | 367.50 | 377.21 | 377.21 | 40 |
| 2026-09-29 | 369.00 | 385.00 | 357.41 | 378.60 | 378.60 | 300 |
| 2026-09-28 | 359.90 | 367.29 | 344.90 | 360.04 | 360.04 | 134 |
| 2026-09-25 | 355.00 | 377.82 | 355.00 | 368.09 | 368.09 | 32 |
| 2026-09-24 | 365.00 | 380.00 | 361.00 | 364.46 | 364.46 | 163 |
| 2026-09-23 | 379.63 | 379.63 | 360.00 | 375.03 | 375.03 | 352 |
| 2026-09-22 | 389.16 | 389.16 | 369.56 | 379.01 | 379.01 | 164 |
| 2026-09-21 | 408.98 | 408.98 | 380.00 | 380.93 | 380.93 | 89 |
| 2026-09-18 | 379.96 | 395.73 | 375.00 | 385.27 | 385.27 | 5 |
| 2026-09-17 | 403.63 | 411.30 | 377.57 | 381.49 | 381.49 | 369 |
| 2026-09-16 | 397.44 | 402.82 | 382.00 | 399.29 | 399.29 | 83 |
| 2026-09-15 | 380.00 | 412.68 | 380.00 | 388.81 | 388.81 | 52 |
| 2026-09-14 | 402.51 | 413.21 | 382.50 | 393.61 | 393.61 | 190 |
| 2026-09-11 | 397.15 | 419.01 | 397.15 | 412.42 | 412.42 | 95 |
| 2026-09-10 | 400.44 | 418.00 | 392.00 | 398.30 | 398.30 | 546 |
| 2026-09-09 | 415.00 | 440.00 | 400.00 | 401.15 | 401.15 | 1,157 |
| 2026-09-08 | 421.75 | 441.24 | 408.01 | 438.47 | 438.47 | 297 |
| 2026-09-04 | 413.00 | 432.66 | 413.00 | 414.90 | 414.90 | 170 |
| 2026-09-03 | 446.53 | 450.00 | 400.00 | 426.54 | 426.54 | 1,025 |
| 2026-09-02 | 400.60 | 417.75 | 400.00 | 410.90 | 410.90 | 396 |
| 2026-09-01 | 422.01 | 436.00 | 403.15 | 403.85 | 403.85 | 1,039 |
| 2026-08-31 | 437.30 | 437.30 | 410.60 | 421.51 | 421.51 | 218 |
| 2026-08-28 | 470.00 | 470.00 | 424.74 | 429.85 | 429.85 | 313 |
| 2026-08-27 | 480.00 | 480.00 | 448.37 | 456.82 | 456.82 | 152 |
| 2026-08-26 | 440.00 | 461.99 | 440.00 | 455.77 | 455.77 | 73 |
| 2026-08-25 | 485.00 | 490.00 | 447.79 | 447.79 | 447.79 | 309 |
| 2026-08-24 | 499.85 | 504.83 | 457.71 | 469.10 | 469.10 | 536 |
| 2026-08-21 | 502.13 | 528.99 | 499.23 | 509.95 | 509.95 | 208 |
| 2026-08-20 | 535.00 | 540.02 | 502.50 | 507.11 | 507.11 | 256 |
| 2026-08-19 | 567.00 | 567.00 | 512.00 | 530.19 | 530.19 | 814 |
| 2026-08-18 | 589.00 | 589.00 | 556.00 | 556.66 | 556.66 | 254 |
| 2026-08-17 | 591.59 | 606.02 | 570.33 | 591.80 | 591.80 | 308 |
| 2026-08-14 | 551.00 | 580.00 | 548.32 | 569.11 | 569.11 | 49 |
| 2026-08-13 | 600.00 | 600.00 | 560.85 | 574.75 | 574.75 | 36 |
| 2026-08-12 | 602.33 | 608.74 | 575.00 | 581.35 | 581.35 | 77 |
| 2026-08-11 | 575.16 | 605.38 | 574.85 | 585.30 | 585.30 | 34 |
| 2026-08-10 | 586.50 | 622.59 | 584.99 | 586.02 | 586.02 | 47 |
| 2026-08-07 | 595.51 | 626.00 | 579.85 | 593.32 | 593.32 | 74 |
| 2026-08-06 | 585.00 | 621.35 | 580.00 | 597.99 | 597.99 | 22 |
| 2026-08-05 | 615.00 | 643.41 | 604.00 | 613.73 | 613.73 | 32 |
| 2026-08-04 | 610.00 | 624.83 | 585.22 | 621.66 | 621.66 | 282 |
| 2026-08-03 | 568.00 | 603.95 | 532.09 | 601.46 | 601.46 | 225 |
| 2026-07-31 | 590.00 | 610.00 | 567.38 | 580.48 | 580.48 | 100 |
Page 1 of 3 · 125 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.