Argan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	65.60	65.70	65.20	65.40	65.40	-	419
Nov 27, 2025	65.60	65.80	65.30	65.40	65.40	-0.30%	81
Nov 26, 2025	65.00	65.60	63.90	65.60	65.60	1.08%	396
Nov 25, 2025	63.80	65.00	63.80	64.90	64.90	-0.61%	296
Nov 24, 2025	65.80	66.30	65.10	65.30	65.30	-0.91%	1,836
Nov 21, 2025	65.40	65.90	64.70	65.90	65.90	0.61%	530
Nov 20, 2025	66.70	67.00	65.40	65.50	65.50	-1.90%	1,180
Nov 19, 2025	66.40	67.30	66.10	66.77	66.77	0.71%	366
Nov 18, 2025	66.00	66.60	65.60	66.30	66.30	-0.45%	1,301
Nov 17, 2025	66.60	67.10	66.30	66.60	66.60	0.15%	579
Nov 14, 2025	67.10	67.40	65.70	66.50	66.50	-1.34%	348
Nov 13, 2025	67.30	67.80	67.00	67.40	67.40	-	216
Nov 12, 2025	67.20	67.40	66.80	67.40	67.40	0.15%	168
Nov 11, 2025	66.80	67.40	66.60	67.30	67.30	0.90%	563
Nov 10, 2025	67.40	67.40	66.50	66.70	66.70	-0.15%	47,116
Nov 7, 2025	66.30	66.90	66.10	66.80	66.80	0.11%	1,531
Nov 6, 2025	66.60	66.90	66.40	66.73	66.73	0.11%	988
Nov 5, 2025	66.70	67.20	66.50	66.65	66.65	0.08%	458
Nov 4, 2025	66.80	67.00	66.20	66.60	66.60	-1.04%	793
Nov 3, 2025	67.50	67.90	67.10	67.30	67.30	-0.30%	2,926
Oct 31, 2025	68.30	68.60	67.30	67.50	67.50	-0.88%	11,142
Oct 30, 2025	68.60	68.70	67.70	68.10	68.10	-0.26%	44,263
Oct 29, 2025	67.80	69.10	67.30	68.28	68.28	0.71%	570
Oct 28, 2025	67.90	68.20	67.30	67.80	67.80	-0.48%	5,288
Oct 27, 2025	68.90	68.90	67.70	68.13	68.12	0.13%	856
Oct 24, 2025	68.50	68.60	67.20	68.04	68.04	-0.68%	562
Oct 23, 2025	69.00	69.30	68.10	68.50	68.50	-0.55%	635
Oct 22, 2025	68.30	69.20	68.10	68.88	68.88	0.99%	1,795