Argan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	772.67	772.67	746.25	756.31	-	-1.20%	119,967
Jun 26, 2026	736.57	768.52	708.84	765.46	765.46	1.65%	800,803
Jun 25, 2026	746.00	780.53	735.00	753.07	753.07	2.84%	236,453
Jun 24, 2026	729.42	752.00	712.00	732.24	732.24	-0.61%	298,470
Jun 23, 2026	745.63	746.34	715.30	736.77	736.77	-6.74%	436,978
Jun 22, 2026	749.00	791.38	743.65	790.00	790.00	6.92%	394,480
Jun 18, 2026	731.95	746.51	707.87	738.85	738.85	2.69%	508,873
Jun 17, 2026	695.56	738.10	695.56	719.52	719.52	4.22%	317,017
Jun 16, 2026	693.45	729.70	688.00	690.39	690.39	0.22%	382,134
Jun 15, 2026	657.62	694.99	647.99	688.87	688.87	7.35%	323,441
Jun 12, 2026	625.34	651.90	614.50	641.68	641.68	2.89%	314,600
Jun 11, 2026	602.80	627.14	600.45	623.66	623.66	5.90%	263,098
Jun 10, 2026	609.74	623.28	578.25	588.90	588.90	-4.08%	306,305
Jun 9, 2026	632.97	639.97	576.37	613.93	613.93	-0.98%	383,070
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