Argan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	68.90	70.00	68.60	69.70	69.70	1.46%	15,582
Feb 19, 2026	68.00	68.70	67.70	68.70	68.70	1.18%	13,098
Feb 18, 2026	68.60	68.80	67.70	67.90	67.90	-0.44%	21,891
Feb 17, 2026	66.40	68.40	66.30	68.20	68.20	2.56%	35,382
Feb 16, 2026	66.80	67.40	66.30	66.50	66.50	-	17,855
Feb 13, 2026	66.10	66.50	65.20	66.50	66.50	0.15%	19,412
Feb 12, 2026	66.20	66.40	64.60	66.40	66.40	0.45%	25,932
Feb 11, 2026	66.40	66.40	65.60	66.10	66.10	-0.45%	15,805
Feb 10, 2026	66.20	66.50	65.60	66.40	66.40	0.45%	28,036
Feb 9, 2026	65.80	66.10	65.10	66.10	66.10	1.69%	21,056
Feb 6, 2026	65.00	66.20	64.60	65.00	65.00	-0.61%	41,566
Feb 5, 2026	66.50	66.60	65.00	65.40	65.40	-1.36%	15,113
Feb 4, 2026	66.30	66.60	65.90	66.30	66.30	0.15%	17,474
Feb 3, 2026	66.50	66.60	65.90	66.20	66.20	0.15%	12,555
Feb 2, 2026	66.00	66.90	65.80	66.10	66.10	0.15%	11,825
Jan 30, 2026	66.50	66.60	65.80	66.00	66.00	-0.45%	20,090
Jan 29, 2026	66.10	66.50	65.90	66.30	66.30	0.30%	10,860
Jan 28, 2026	65.30	66.10	65.30	66.10	66.10	1.07%	13,431
Jan 27, 2026	64.90	65.60	64.50	65.40	65.40	0.62%	10,684
Jan 26, 2026	65.90	65.90	64.50	65.00	65.00	-0.31%	27,083
Jan 23, 2026	65.20	65.60	63.90	65.20	65.20	0.62%	28,655
Jan 22, 2026	64.80	65.40	64.00	64.80	64.80	0.93%	20,289
Jan 21, 2026	65.20	65.20	64.10	64.20	64.20	-1.38%	19,803
Jan 20, 2026	66.40	66.60	65.10	65.10	65.10	-2.11%	14,172
Jan 19, 2026	67.30	67.30	66.40	66.50	66.50	-1.77%	13,742
Jan 16, 2026	67.90	68.50	67.30	67.70	67.70	-0.29%	21,643
Jan 15, 2026	67.60	68.20	67.20	67.90	67.90	0.44%	12,557
Jan 14, 2026	67.70	68.20	66.60	67.60	67.60	0.30%	15,325
Jan 13, 2026	67.40	67.50	66.70	67.40	67.40	-0.30%	14,105
Jan 12, 2026	68.20	68.40	67.20	67.60	67.60	-	13,362
Jan 9, 2026	67.10	67.60	66.90	67.60	67.60	0.60%	14,011
Jan 8, 2026	67.60	67.80	66.00	67.20	67.20	-0.44%	22,223
Jan 7, 2026	66.00	67.60	66.00	67.50	67.50	2.27%	16,040
Jan 6, 2026	65.70	66.70	65.20	66.00	66.00	1.85%	41,504
Jan 5, 2026	65.20	65.20	64.10	64.80	64.80	-0.31%	16,469
Jan 2, 2026	66.00	66.00	64.80	65.00	65.00	-1.52%	15,431
Dec 31, 2025	65.80	66.00	65.30	66.00	66.00	0.30%	11,421
Dec 30, 2025	65.20	65.80	65.00	65.80	65.80	1.23%	14,290
Dec 29, 2025	64.10	65.30	64.10	65.00	65.00	1.40%	16,469
Dec 24, 2025	64.00	64.40	63.90	64.10	64.10	0.31%	5,077
Dec 23, 2025	64.00	64.00	63.60	63.90	63.90	0.16%	12,171
Dec 22, 2025	63.30	63.90	63.10	63.80	63.80	-	10,401
Dec 19, 2025	63.90	63.90	63.20	63.80	63.80	-	57,614
Dec 18, 2025	64.00	64.40	63.60	63.80	63.80	-0.31%	21,627
Dec 17, 2025	63.10	64.10	63.00	64.00	64.00	1.43%	17,552
Dec 16, 2025	63.10	63.40	62.70	63.10	63.10	-0.32%	19,163
Dec 15, 2025	63.00	63.70	62.80	63.30	63.30	0.80%	17,667
Dec 12, 2025	62.40	63.20	62.10	62.80	62.80	0.32%	15,723
Dec 11, 2025	62.80	62.80	62.10	62.60	62.60	-0.16%	14,845
Dec 10, 2025	63.30	63.30	62.50	62.70	62.70	-0.79%	20,698