Argan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	338.82	358.06	336.41	344.11	344.11	-3.57%	168,442
Oct 29, 2026	354.41	368.16	350.67	356.85	356.85	1.18%	176,210
Oct 28, 2026	347.74	356.11	341.02	352.69	352.69	3.42%	291,720
Oct 27, 2026	335.19	342.72	329.99	341.04	341.04	3.55%	256,666
Oct 26, 2026	333.42	338.84	327.53	329.34	329.34	-0.51%	250,750
Oct 23, 2026	325.62	336.21	318.01	331.03	331.03	0.22%	272,349
Oct 22, 2026	334.69	334.69	322.57	330.30	330.30	-4.30%	382,036
Oct 21, 2026	356.24	360.00	340.50	345.85	345.15	-1.08%	350,870
Oct 20, 2026	349.60	356.95	340.10	349.64	348.93	-1.63%	281,818
Oct 19, 2026	355.80	358.02	349.56	355.44	354.72	2.86%	255,688
Oct 16, 2026	360.63	367.53	344.69	345.56	344.86	-5.88%	543,287
Oct 15, 2026	353.16	370.31	346.84	367.16	366.42	0.37%	449,486
Oct 14, 2026	382.30	389.03	359.29	365.81	365.07	-5.74%	374,798
Oct 13, 2026	379.85	389.87	373.40	388.10	387.31	0.05%	253,450
Oct 12, 2026	387.14	396.65	384.00	387.89	387.10	-1.20%	193,446
Oct 9, 2026	404.17	407.14	391.56	392.61	391.82	-1.52%	188,268
Oct 8, 2026	398.19	406.99	385.29	398.66	397.85	-1.42%	336,505
Oct 7, 2026	406.53	410.20	393.48	404.39	403.57	-3.63%	309,144
Oct 6, 2026	392.30	421.19	392.30	419.64	418.79	8.23%	580,029
Oct 5, 2026	385.00	393.93	378.66	387.74	386.96	1.02%	269,717
Oct 2, 2026	381.44	390.52	379.21	383.83	383.05	1.12%	270,676
Oct 1, 2026	377.64	383.01	370.39	379.58	378.81	0.43%	293,160
Sep 30, 2026	379.75	384.29	370.92	377.95	377.19	-0.12%	358,306
Sep 29, 2026	368.00	386.40	364.51	378.39	377.62	6.53%	423,550
Sep 28, 2026	360.00	366.21	354.78	355.21	354.49	-2.49%	284,590
Sep 25, 2026	363.40	366.84	361.01	364.29	363.55	0.89%	222,297
Sep 24, 2026	367.09	374.88	360.99	361.06	360.33	-3.56%	423,630
Sep 23, 2026	370.20	378.76	362.47	374.40	373.64	0.85%	251,746
Sep 22, 2026	383.63	385.00	369.90	371.25	370.50	-2.33%	431,903
Sep 21, 2026	396.18	396.18	378.63	380.12	379.35	-2.50%	872,483
Sep 18, 2026	387.50	390.00	382.53	389.85	389.06	1.79%	595,915
Sep 17, 2026	406.81	413.13	377.15	383.00	382.22	-2.72%	666,612
Sep 16, 2026	396.69	402.01	390.34	393.72	392.92	1.28%	370,403
Sep 15, 2026	397.92	400.71	385.04	388.74	387.95	-0.97%	398,218
Sep 14, 2026	389.10	398.69	382.37	392.56	391.77	-5.12%	418,072
Sep 11, 2026	401.05	416.55	401.05	413.74	412.90	4.39%	245,784
Sep 10, 2026	401.73	411.83	394.69	396.33	395.53	-1.44%	479,701
Sep 9, 2026	427.94	440.00	399.25	402.13	401.32	-7.93%	570,012
Sep 8, 2026	416.00	444.53	416.00	436.78	435.90	4.50%	470,828
Sep 4, 2026	419.50	429.59	412.79	417.99	417.14	1.51%	292,109
Sep 3, 2026	427.27	433.98	400.60	411.77	410.94	0.33%	739,042
Sep 2, 2026	405.43	415.30	401.07	410.40	409.57	1.40%	556,119
Sep 1, 2026	422.36	426.24	401.51	404.75	403.93	-4.76%	503,476
Aug 31, 2026	421.29	427.45	418.75	424.99	424.13	1.74%	345,924
Aug 28, 2026	452.30	456.00	417.74	417.74	416.89	-9.18%	410,121
Aug 27, 2026	467.53	470.00	449.09	459.96	459.03	1.06%	219,346
Aug 26, 2026	449.43	461.00	442.37	455.15	454.23	1.04%	291,377
Aug 25, 2026	478.01	479.79	446.52	450.46	449.55	-3.95%	255,941
Aug 24, 2026	496.32	499.60	460.47	468.98	468.03	-6.51%	428,202
Aug 21, 2026	521.28	523.00	499.61	501.63	500.61	-2.89%	261,881