Argan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.20	57.40	56.40	57.00	57.00	-1.89%	18,493
Apr 1, 2026	57.40	58.30	57.10	58.10	58.10	3.01%	17,808
Mar 31, 2026	57.10	57.25	56.10	56.40	56.40	-5.21%	26,466
Mar 30, 2026	59.60	60.40	59.00	59.50	56.05	0.85%	34,935
Mar 27, 2026	58.80	59.40	57.70	59.00	55.58	0.85%	29,498
Mar 26, 2026	59.00	59.60	58.20	58.50	55.11	-1.85%	33,900
Mar 25, 2026	61.00	61.00	59.30	59.60	56.14	-0.67%	37,061
Mar 24, 2026	60.20	60.80	59.60	60.00	56.52	-	23,267
Mar 23, 2026	60.00	61.50	57.60	60.00	56.52	-2.76%	40,703
Mar 20, 2026	62.60	63.20	61.20	61.70	58.12	-1.12%	36,252
Mar 19, 2026	63.00	63.00	62.20	62.40	58.78	-2.04%	15,534
Mar 18, 2026	64.00	64.70	63.10	63.70	60.01	-	11,226
Mar 17, 2026	64.50	64.90	63.60	63.70	60.01	-0.93%	16,455
Mar 16, 2026	63.00	64.60	62.70	64.30	60.57	2.55%	17,497
Mar 13, 2026	62.80	63.60	62.40	62.70	59.06	-0.16%	9,612
Mar 12, 2026	63.50	63.50	62.50	62.80	59.16	-1.57%	19,320
Mar 11, 2026	64.10	64.40	63.50	63.80	60.10	-0.93%	10,967
Mar 10, 2026	64.50	65.00	64.10	64.40	60.67	1.90%	33,115
Mar 9, 2026	64.10	64.60	62.70	63.20	59.54	-4.10%	22,861
Mar 6, 2026	66.00	66.70	65.40	65.90	62.08	-0.15%	17,362
Mar 5, 2026	66.90	67.60	66.00	66.00	62.17	-1.49%	20,289
Mar 4, 2026	66.90	67.40	65.60	67.00	63.12	-	24,606
Mar 3, 2026	69.30	69.30	66.70	67.00	63.12	-4.29%	17,876
Mar 2, 2026	69.80	70.70	69.10	70.00	65.94	-1.55%	20,703
Feb 27, 2026	70.10	71.50	70.10	71.10	66.98	1.43%	32,862
Feb 26, 2026	70.00	70.80	69.70	70.10	66.04	0.43%	19,183
Feb 25, 2026	69.90	70.20	69.30	69.80	65.75	0.14%	17,220
Feb 24, 2026	69.40	70.20	69.20	69.70	65.66	0.43%	12,889
Feb 23, 2026	69.80	69.80	69.20	69.40	65.38	-0.43%	16,714
Feb 20, 2026	68.90	70.00	68.60	69.70	65.66	1.46%	15,582
Feb 19, 2026	68.00	68.70	67.70	68.70	64.72	1.18%	13,098
Feb 18, 2026	68.60	68.80	67.70	67.90	63.96	-0.44%	21,891
Feb 17, 2026	66.40	68.40	66.30	68.20	64.25	2.56%	35,382
Feb 16, 2026	66.80	67.40	66.30	66.50	62.64	-	17,855
Feb 13, 2026	66.10	66.50	65.20	66.50	62.64	0.15%	19,412
Feb 12, 2026	66.20	66.40	64.60	66.40	62.55	0.45%	25,932
Feb 11, 2026	66.40	66.40	65.60	66.10	62.27	-0.45%	15,805
Feb 10, 2026	66.20	66.50	65.60	66.40	62.55	0.45%	28,036
Feb 9, 2026	65.80	66.10	65.10	66.10	62.27	1.69%	21,056
Feb 6, 2026	65.00	66.20	64.60	65.00	61.23	-0.61%	41,566
Feb 5, 2026	66.50	66.60	65.00	65.40	61.61	-1.36%	15,113
Feb 4, 2026	66.30	66.60	65.90	66.30	62.46	0.15%	17,474
Feb 3, 2026	66.50	66.60	65.90	66.20	62.36	0.15%	12,555
Feb 2, 2026	66.00	66.90	65.80	66.10	62.27	0.15%	11,825
Jan 30, 2026	66.50	66.60	65.80	66.00	62.17	-0.45%	20,090
Jan 29, 2026	66.10	66.50	65.90	66.30	62.46	0.30%	10,860
Jan 28, 2026	65.30	66.10	65.30	66.10	62.27	1.07%	13,431
Jan 27, 2026	64.90	65.60	64.50	65.40	61.61	0.62%	10,684
Jan 26, 2026	65.90	65.90	64.50	65.00	61.23	-0.31%	27,083
Jan 23, 2026	65.20	65.60	63.90	65.20	61.42	0.62%	28,655