Argan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	66.40	66.40	65.60	65.93	65.93	-0.41%	5,304
Feb 10, 2026	66.00	66.30	65.60	66.20	66.20	0.46%	1,258
Feb 9, 2026	65.80	66.20	65.30	65.90	65.90	-0.30%	265
Feb 6, 2026	65.40	66.10	64.90	66.10	66.10	1.07%	162
Feb 5, 2026	66.70	66.70	65.00	65.40	65.40	-1.80%	437
Feb 4, 2026	66.40	66.60	65.80	66.60	66.60	1.06%	40,732
Feb 3, 2026	66.50	66.60	65.80	65.90	65.90	-0.56%	4,271
Feb 2, 2026	65.90	67.10	65.70	66.27	66.27	0.41%	2,428
Jan 30, 2026	66.50	66.60	65.80	66.00	66.00	-0.30%	272
Jan 29, 2026	66.00	66.40	65.80	66.20	66.20	0.46%	638
Jan 28, 2026	65.50	66.10	65.20	65.90	65.90	0.61%	399
Jan 27, 2026	64.90	65.60	64.50	65.50	65.50	1.24%	4,237
Jan 26, 2026	65.90	65.90	64.50	64.70	64.70	-0.62%	6,190
Jan 23, 2026	65.20	65.20	64.00	65.10	65.10	0.46%	511
Jan 22, 2026	64.80	65.50	64.00	64.80	64.80	0.47%	375
Jan 21, 2026	65.00	65.20	64.30	64.50	64.50	-1.38%	686
Jan 20, 2026	66.50	66.50	65.10	65.40	65.40	-2.10%	362
Jan 19, 2026	67.30	67.30	66.30	66.80	66.80	-0.74%	348
Jan 16, 2026	67.90	68.20	67.30	67.30	67.30	-0.88%	588
Jan 15, 2026	67.70	68.30	67.30	67.90	67.90	0.44%	578
Jan 14, 2026	67.80	68.20	66.80	67.60	67.60	0.30%	2,372
Jan 13, 2026	67.30	67.60	66.90	67.40	67.40	-0.30%	123
Jan 12, 2026	68.40	68.40	67.20	67.60	67.60	0.20%	560
Jan 9, 2026	67.30	67.60	66.90	67.47	67.47	0.25%	306
Jan 8, 2026	67.60	67.70	66.20	67.30	67.30	-0.30%	5,911
Jan 7, 2026	66.20	67.50	65.90	67.50	67.50	2.59%	2,149
Jan 6, 2026	65.70	66.80	65.50	65.80	65.80	1.54%	1,898
Jan 5, 2026	65.10	65.30	64.10	64.80	64.80	-0.15%	2,107
Jan 2, 2026	65.95	66.10	64.90	64.90	64.90	-1.22%	1,181
Dec 31, 2025	65.80	65.80	65.30	65.70	65.70	-0.15%	2,371
Dec 30, 2025	65.00	65.90	65.00	65.80	65.80	0.92%	523
Dec 29, 2025	64.20	65.30	64.10	65.20	65.20	1.56%	2,525
Dec 24, 2025	64.00	64.40	63.90	64.20	64.20	0.47%	414
Dec 23, 2025	63.90	64.10	63.65	63.90	63.90	0.16%	2,098
Dec 22, 2025	63.50	63.80	63.00	63.80	63.80	-	792
Dec 19, 2025	63.90	64.00	63.30	63.80	63.80	-0.31%	1,221
Dec 18, 2025	63.90	64.40	63.80	64.00	64.00	0.31%	213
Dec 17, 2025	63.10	63.90	62.90	63.80	63.80	1.27%	458
Dec 16, 2025	63.30	63.30	62.90	63.00	63.00	-0.16%	101
Dec 15, 2025	63.10	63.64	63.00	63.10	63.10	0.48%	848
Dec 12, 2025	62.50	63.30	62.30	62.80	62.80	0.32%	644
Dec 11, 2025	62.70	62.80	62.10	62.60	62.60	-0.16%	4,509
Dec 10, 2025	63.30	63.30	62.50	62.70	62.70	-0.74%	889
Dec 9, 2025	63.42	63.42	62.90	63.17	63.17	-0.58%	3,607
Dec 8, 2025	63.60	63.90	63.20	63.54	63.54	-0.10%	2,188
Dec 5, 2025	64.00	64.20	63.50	63.60	63.60	-0.93%	713
Dec 4, 2025	64.50	64.50	64.00	64.20	64.20	-0.32%	487
Dec 3, 2025	65.20	65.20	64.00	64.40	64.40	-1.09%	2,526
Dec 2, 2025	64.70	65.20	64.50	65.11	65.11	0.64%	517
Dec 1, 2025	65.30	65.40	64.50	64.70	64.70	-1.07%	2,094