Argan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	5.89%	271,636
Apr 21, 2026	615.00	626.88	607.45	615.42	614.95	0.69%	316,016
Apr 20, 2026	593.57	611.74	567.74	611.21	610.74	2.23%	282,866
Apr 17, 2026	607.43	620.00	590.45	597.88	597.42	-0.66%	808,613
Apr 16, 2026	605.60	610.00	594.82	601.83	601.37	-0.76%	250,429
Apr 15, 2026	595.00	606.94	589.69	606.43	605.97	0.42%	224,067
Apr 14, 2026	605.71	606.51	592.13	603.91	603.45	0.91%	201,289
Apr 13, 2026	605.20	618.87	591.68	598.44	597.98	-0.89%	259,584
Apr 10, 2026	611.34	614.66	600.00	603.84	603.38	-0.89%	219,766
Apr 9, 2026	597.10	615.68	586.29	609.29	608.82	3.57%	326,008
Apr 8, 2026	599.01	615.00	585.15	588.28	587.83	1.96%	458,134
Apr 7, 2026	572.64	577.48	560.03	576.95	576.51	0.81%	287,341
Apr 6, 2026	583.78	587.66	565.13	572.31	571.87	-0.50%	311,737
Apr 2, 2026	554.59	579.73	547.33	575.16	574.72	0.66%	295,361
Apr 1, 2026	549.20	578.41	546.76	571.38	570.94	4.91%	517,229
Mar 31, 2026	523.77	545.00	506.59	544.65	544.23	5.97%	613,248
Mar 30, 2026	570.57	588.00	500.92	513.98	513.59	-9.29%	948,461
Mar 27, 2026	505.60	579.00	505.60	566.62	566.19	37.91%	1,969,329
Mar 26, 2026	430.19	432.57	398.95	410.85	410.54	-6.09%	600,453
Mar 25, 2026	446.93	454.55	431.69	437.48	437.15	-1.65%	540,032
Mar 24, 2026	459.50	470.67	442.87	444.83	444.49	-3.96%	658,233
Mar 23, 2026	472.66	492.60	456.01	463.15	462.80	-2.26%	510,232
Mar 20, 2026	479.98	485.86	461.33	473.85	473.49	-1.26%	2,581,755
Mar 19, 2026	457.62	492.70	454.00	479.90	479.53	2.15%	382,737
Mar 18, 2026	476.53	485.70	468.99	469.81	469.45	-0.81%	329,388
Mar 17, 2026	465.01	480.88	465.01	473.63	473.27	1.52%	285,495
Mar 16, 2026	471.50	483.00	461.62	466.52	466.16	1.79%	335,679
Mar 13, 2026	462.62	476.00	448.33	458.31	457.96	-0.22%	302,526
Mar 12, 2026	461.25	471.01	453.00	459.30	458.95	-2.87%	465,031
Mar 11, 2026	455.74	484.13	451.55	472.86	472.50	3.08%	335,318
Mar 10, 2026	467.00	478.26	456.96	458.71	458.36	-1.64%	671,949
Mar 9, 2026	414.58	467.47	411.97	466.38	466.02	12.60%	778,869
Mar 6, 2026	415.75	432.04	405.00	414.20	413.88	-3.73%	279,423