Argan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	59.10	59.20	58.40	58.40	58.40	-1.68%	13,943
Jun 2, 2026	59.60	60.40	59.10	59.40	59.40	-0.50%	11,596
Jun 1, 2026	61.00	61.00	59.00	59.70	59.70	-2.45%	20,525
May 29, 2026	61.30	61.60	60.70	61.20	61.20	-0.16%	46,556
May 28, 2026	61.10	61.70	61.00	61.30	61.30	-0.33%	11,687
May 27, 2026	61.00	62.20	61.00	61.50	61.50	0.99%	8,844
May 26, 2026	61.30	61.70	60.90	60.90	60.90	-0.98%	5,271
May 25, 2026	61.10	61.80	61.00	61.50	61.50	1.15%	6,718
May 22, 2026	60.60	61.40	60.60	60.80	60.80	0.33%	10,262
May 21, 2026	61.00	61.50	60.60	60.60	60.60	-0.98%	17,771
May 20, 2026	60.70	61.70	60.30	61.20	61.20	0.99%	10,951
May 19, 2026	60.50	61.20	60.50	60.60	60.60	0.17%	10,823
May 18, 2026	59.00	60.70	58.70	60.50	60.50	2.20%	12,971
May 15, 2026	59.00	59.20	58.70	59.20	59.20	-0.34%	14,583
May 14, 2026	60.20	60.30	59.40	59.40	59.40	-0.83%	15,584
May 13, 2026	60.70	60.80	59.80	59.90	59.90	-1.64%	15,955
May 12, 2026	61.00	61.40	60.60	60.90	60.90	-1.46%	12,000
May 11, 2026	61.00	61.80	60.90	61.80	61.80	0.65%	11,251
May 8, 2026	61.60	61.60	61.00	61.40	61.40	-0.65%	9,650
May 7, 2026	62.60	62.70	61.80	61.80	61.80	-1.12%	13,783
May 6, 2026	61.40	63.20	61.20	62.50	62.50	2.63%	16,888
May 5, 2026	60.40	61.50	60.40	60.90	60.90	-0.16%	13,121
May 4, 2026	61.30	61.50	60.50	61.00	61.00	-0.49%	15,141
Apr 30, 2026	60.50	61.40	60.50	61.30	61.30	0.82%	15,708
Apr 29, 2026	62.00	62.10	60.70	60.80	60.80	-1.14%	13,137
Apr 28, 2026	61.30	61.50	60.60	61.50	61.50	0.65%	10,548
Apr 27, 2026	60.90	61.70	60.70	61.10	61.10	0.16%	6,880
Apr 24, 2026	61.10	61.80	60.70	61.00	61.00	-1.29%	8,354
Apr 23, 2026	62.30	62.70	61.10	61.80	61.80	-0.96%	11,661
Apr 22, 2026	62.70	62.90	62.00	62.40	62.40	-0.64%	10,975
Apr 21, 2026	62.90	63.40	62.40	62.80	62.80	-	13,467
Apr 20, 2026	63.20	63.40	62.70	62.80	62.80	-1.57%	15,409
Apr 17, 2026	62.50	63.90	62.40	63.80	63.80	2.24%	15,189
Apr 16, 2026	62.00	63.10	62.00	62.40	62.40	0.65%	16,360
Apr 15, 2026	61.60	62.40	61.60	62.00	62.00	0.81%	21,955
Apr 14, 2026	60.60	61.50	60.50	61.50	61.50	1.82%	18,565
Apr 13, 2026	60.00	60.70	60.00	60.40	60.40	-0.17%	20,644
Apr 10, 2026	59.70	60.60	59.70	60.50	60.50	1.34%	14,219
Apr 9, 2026	60.50	60.60	59.50	59.70	59.70	-1.32%	14,537
Apr 8, 2026	58.80	60.80	58.60	60.50	60.50	7.08%	34,874
Apr 7, 2026	57.50	58.00	56.50	56.50	56.50	-0.88%	22,959
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	0.62%	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