Argan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	75.70	76.60	75.60	75.80	75.80	0.26%	37,024
Jul 30, 2026	76.10	77.30	75.60	75.60	75.60	-1.18%	14,388
Jul 29, 2026	77.30	78.20	76.50	76.50	76.50	-1.16%	33,378
Jul 28, 2026	77.00	77.90	76.90	77.40	77.40	0.65%	28,741
Jul 27, 2026	75.20	77.10	75.10	76.90	76.90	2.26%	71,273
Jul 24, 2026	70.40	76.50	69.90	75.20	75.20	14.98%	215,137
Jul 23, 2026	63.50	65.90	63.40	65.40	65.40	1.24%	28,822
Jul 22, 2026	64.00	65.40	63.20	64.60	64.60	0.94%	14,428
Jul 21, 2026	64.30	64.50	63.60	64.00	64.00	-0.62%	16,368
Jul 20, 2026	63.50	64.50	63.40	64.40	64.40	0.63%	16,046
Jul 17, 2026	63.30	64.10	63.30	64.00	64.00	1.11%	25,066
Jul 16, 2026	62.00	63.30	61.70	63.30	63.30	1.28%	14,426
Jul 15, 2026	61.60	62.50	61.00	62.50	62.50	1.13%	14,080
Jul 14, 2026	61.30	62.20	60.90	61.80	61.80	0.82%	17,056
Jul 13, 2026	61.70	61.80	61.10	61.30	61.30	-0.65%	9,457
Jul 10, 2026	61.90	62.60	61.50	61.70	61.70	0.49%	8,977
Jul 9, 2026	60.80	62.20	60.80	61.40	61.40	1.49%	11,781
Jul 8, 2026	62.20	62.20	60.20	60.50	60.50	-2.89%	11,873
Jul 7, 2026	61.90	62.60	61.80	62.30	62.30	0.81%	8,165
Jul 6, 2026	62.30	62.60	61.70	61.80	61.80	0.16%	8,644
Jul 3, 2026	62.00	62.40	61.50	61.70	61.70	-0.16%	9,550
Jul 2, 2026	61.00	61.90	60.60	61.80	61.80	1.81%	15,419
Jul 1, 2026	60.50	61.00	59.90	60.70	60.70	0.50%	11,452
Jun 30, 2026	60.60	60.90	59.90	60.40	60.40	-0.33%	26,133
Jun 29, 2026	60.80	61.30	60.20	60.60	60.60	0.17%	9,574
Jun 26, 2026	60.10	60.60	59.90	60.50	60.50	0.67%	16,188
Jun 25, 2026	60.70	61.10	60.10	60.10	60.10	-0.99%	14,105
Jun 24, 2026	59.40	60.70	59.40	60.70	60.70	2.36%	14,735
Jun 23, 2026	59.40	59.40	58.70	59.30	59.30	-0.34%	9,417
Jun 22, 2026	59.30	59.50	58.90	59.50	59.50	0.68%	13,886
Jun 19, 2026	59.40	59.50	58.80	59.10	59.10	-0.51%	16,737
Jun 18, 2026	59.40	59.40	58.40	59.40	59.40	-	13,482
Jun 17, 2026	60.00	60.30	59.10	59.40	59.40	-1.16%	13,487
Jun 16, 2026	60.00	60.10	59.70	60.10	60.10	0.33%	8,097
Jun 15, 2026	60.90	61.20	59.90	59.90	59.90	-	8,053
Jun 12, 2026	59.50	60.30	59.40	59.90	59.90	1.18%	10,286
Jun 11, 2026	59.40	59.90	58.90	59.20	59.20	-0.67%	10,165
Jun 10, 2026	58.60	59.90	58.30	59.60	59.60	1.71%	12,064
Jun 9, 2026	58.70	59.10	58.40	58.60	58.60	-	16,850
Jun 8, 2026	58.60	59.00	58.30	58.60	58.60	-0.34%	11,902
Jun 5, 2026	58.80	59.30	58.70	58.80	58.80	0.17%	12,419
Jun 4, 2026	58.70	59.40	58.70	58.70	58.70	0.51%	14,105
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