Argan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	603.73	607.44	587.55	593.08	-	-0.71%	68,796
Aug 7, 2026	607.00	609.97	581.79	597.33	597.33	1.09%	137,430
Aug 6, 2026	589.94	616.72	588.20	590.87	590.87	-1.82%	154,766
Aug 5, 2026	620.80	632.55	601.79	601.82	601.82	-2.57%	195,671
Aug 4, 2026	602.85	626.47	596.64	617.68	617.68	4.22%	237,055
Aug 3, 2026	572.46	604.61	536.23	592.66	592.66	3.90%	193,493
Jul 31, 2026	594.79	604.57	567.61	570.43	570.43	-1.63%	322,529
Jul 30, 2026	522.00	583.67	522.00	579.87	579.87	17.78%	629,349
Jul 29, 2026	522.34	523.38	488.50	492.35	492.35	-5.81%	299,266
Jul 28, 2026	520.82	527.46	483.01	522.70	522.70	-3.65%	399,606
Jul 27, 2026	568.65	574.16	523.49	542.52	542.52	-4.64%	303,630
Jul 24, 2026	595.28	608.75	564.59	568.92	568.92	-5.54%	216,698
Jul 23, 2026	604.02	619.65	590.62	602.30	602.30	-1.24%	384,805
Jul 22, 2026	600.70	616.02	586.25	610.35	609.85	0.80%	299,512
Jul 21, 2026	625.26	635.76	600.38	605.52	605.02	0.55%	268,215
Jul 20, 2026	566.00	605.44	559.53	602.18	601.69	9.24%	475,750
Jul 17, 2026	528.67	551.26	508.77	551.26	550.81	0.68%	729,235
Jul 16, 2026	597.91	597.91	538.01	547.51	547.06	-10.13%	417,109
Jul 15, 2026	616.88	626.00	587.09	609.24	608.74	-1.85%	234,751
Jul 14, 2026	618.27	630.00	610.31	620.74	620.23	3.50%	207,608
Jul 13, 2026	615.40	621.03	588.39	599.74	599.25	-4.85%	307,158
Jul 10, 2026	679.20	681.04	630.01	630.32	629.80	-8.32%	308,922
Jul 9, 2026	687.02	705.85	678.64	687.49	686.93	3.31%	181,717
Jul 8, 2026	651.29	674.99	645.50	665.46	664.91	0.34%	212,243
Jul 7, 2026	704.71	704.71	631.09	663.18	662.64	-8.56%	404,289
Jul 6, 2026	723.62	764.43	718.23	725.23	724.64	2.70%	263,828
Jul 2, 2026	762.13	764.76	692.06	706.15	705.57	-7.64%	293,538
Jul 1, 2026	781.19	781.19	751.00	764.56	763.93	-4.26%	263,418
Jun 30, 2026	783.85	805.75	783.49	798.55	797.90	0.88%	260,526
Jun 29, 2026	772.67	798.00	746.25	791.56	790.91	3.41%	426,805
Jun 26, 2026	736.57	768.52	708.84	765.46	764.83	1.65%	807,723
Jun 25, 2026	746.00	780.53	735.00	753.07	752.45	2.84%	236,585
Jun 24, 2026	729.42	752.00	712.00	732.24	731.64	-0.61%	299,684
Jun 23, 2026	745.63	746.34	715.30	736.77	736.17	-6.74%	438,164
Jun 22, 2026	749.00	791.38	743.65	790.00	789.35	6.92%	395,985
Jun 18, 2026	731.95	746.51	707.87	738.85	738.24	2.69%	523,007
Jun 17, 2026	695.56	738.10	695.56	719.52	718.93	4.22%	318,054
Jun 16, 2026	693.45	729.70	688.00	690.39	689.82	0.22%	382,362
Jun 15, 2026	657.62	694.99	647.99	688.87	688.31	7.35%	323,811
Jun 12, 2026	625.34	651.90	614.50	641.68	641.15	2.89%	314,655
Jun 11, 2026	602.80	627.14	600.45	623.66	623.15	5.90%	263,542
Jun 10, 2026	609.74	623.28	578.25	588.90	588.42	-4.08%	306,695
Jun 9, 2026	632.97	639.97	576.37	613.93	613.43	-0.98%	383,631
Jun 8, 2026	699.25	701.00	601.20	619.98	619.47	-10.76%	694,460
Jun 5, 2026	697.68	779.00	660.26	694.72	694.15	0.77%	1,078,985
Jun 4, 2026	667.54	699.71	657.95	689.43	688.87	0.45%	379,367
Jun 3, 2026	662.53	693.01	652.29	686.37	685.81	3.50%	312,429
Jun 2, 2026	644.60	670.60	644.60	663.14	662.60	2.51%	236,041
Jun 1, 2026	654.39	664.06	636.42	646.89	646.36	-3.02%	245,110
May 29, 2026	679.45	679.45	635.01	667.02	666.47	-1.54%	295,149