Argan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	699.25	701.00	601.20	619.98	619.98	-10.76%	688,756
Jun 5, 2026	697.68	779.00	660.26	694.72	694.72	0.77%	1,076,854
Jun 4, 2026	667.54	699.71	657.95	689.43	689.43	0.45%	352,889
Jun 3, 2026	662.53	693.01	652.29	686.37	686.37	3.50%	311,378
Jun 2, 2026	644.60	670.60	644.60	663.14	663.14	2.51%	236,041
Jun 1, 2026	654.39	664.06	636.42	646.89	646.89	-3.02%	245,110
May 29, 2026	679.45	679.45	635.01	667.02	667.02	-1.54%	295,149
May 28, 2026	668.28	680.22	647.00	677.45	677.45	0.58%	275,521
May 27, 2026	676.12	686.62	660.00	673.51	673.51	0.42%	284,377
May 26, 2026	671.51	688.94	666.10	670.66	670.66	2.18%	271,864
May 22, 2026	650.73	661.91	632.00	656.35	656.35	1.82%	252,889
May 21, 2026	637.04	650.50	630.98	644.64	644.64	2.24%	211,007
May 20, 2026	651.99	654.99	627.14	630.50	630.50	-1.42%	300,737
May 19, 2026	651.80	658.28	615.00	639.58	639.58	-3.79%	342,439
May 18, 2026	711.48	713.74	653.58	664.76	664.76	-7.97%	317,488
May 15, 2026	712.60	727.85	690.00	722.31	722.31	-2.51%	279,497
May 14, 2026	722.87	748.50	716.50	740.91	740.91	2.92%	250,691
May 13, 2026	690.33	729.33	667.32	719.92	719.92	5.71%	279,895
May 12, 2026	670.00	685.00	647.78	681.01	681.01	-0.37%	266,009
May 11, 2026	681.63	690.09	670.00	683.52	683.52	0.48%	381,328
May 8, 2026	700.35	717.02	680.07	680.26	680.26	-1.41%	251,478
May 7, 2026	724.95	728.55	687.89	690.00	690.00	-5.16%	333,239
May 6, 2026	713.50	737.16	693.41	727.54	727.54	1.05%	329,785
May 5, 2026	715.89	742.30	711.89	720.00	720.00	3.28%	294,714
May 4, 2026	713.43	715.98	690.27	697.15	697.15	-0.73%	199,880
May 1, 2026	668.62	704.59	663.14	702.27	702.27	4.82%	314,893
Apr 30, 2026	643.58	674.58	642.54	669.98	669.98	6.33%	225,037
Apr 29, 2026	631.65	642.91	623.27	630.07	630.07	-0.10%	218,985
Apr 28, 2026	645.29	649.22	607.21	630.70	630.70	-4.56%	298,318
Apr 27, 2026	660.48	669.57	639.99	660.85	660.85	1.20%	221,904
Apr 24, 2026	659.43	670.00	649.77	652.99	652.99	-0.58%	213,500
Apr 23, 2026	660.00	683.12	645.97	656.79	656.79	0.78%	362,898
Apr 22, 2026	627.68	651.99	623.04	651.68	651.68	5.98%	271,636
Apr 21, 2026	615.00	626.88	607.45	615.42	614.92	0.69%	316,016
Apr 20, 2026	593.57	611.74	567.74	611.21	610.71	2.23%	282,866
Apr 17, 2026	607.43	620.00	590.45	597.88	597.39	-0.66%	808,613
Apr 16, 2026	605.60	610.00	594.82	601.83	601.34	-0.76%	250,429
Apr 15, 2026	595.00	606.94	589.69	606.43	605.94	0.42%	224,067
Apr 14, 2026	605.71	606.51	592.13	603.91	603.42	0.91%	201,289
Apr 13, 2026	605.20	618.87	591.68	598.44	597.95	-0.89%	259,584
Apr 10, 2026	611.34	614.66	600.00	603.84	603.35	-0.89%	219,766
Apr 9, 2026	597.10	615.68	586.29	609.29	608.79	3.57%	326,008
Apr 8, 2026	599.01	615.00	585.15	588.28	587.80	1.96%	458,134
Apr 7, 2026	572.64	577.48	560.03	576.95	576.48	0.81%	287,341
Apr 6, 2026	583.78	587.66	565.13	572.31	571.85	-0.50%	311,737
Apr 2, 2026	554.59	579.73	547.33	575.16	574.69	0.66%	295,361
Apr 1, 2026	549.20	578.41	546.76	571.38	570.92	4.91%	517,229
Mar 31, 2026	523.77	545.00	506.59	544.65	544.21	5.97%	613,248
Mar 30, 2026	570.57	588.00	500.92	513.98	513.56	-9.29%	948,461
Mar 27, 2026	505.60	579.00	505.60	566.62	566.16	37.91%	1,969,329