5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
+24.29%
3 MONTH PERFORMANCE
-17.91%
6 MONTH PERFORMANCE
+13.39%
YEAR-TO-DATE PERFORMANCE
+6.56%
1 YEAR PERFORMANCE
+139.43%
Argan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $147.57 | $146.00 (-1.06%) | $149.00 | $144.14 | 686,760 | $1.99 B |
| 04/16/2025 | $144.00 | $148.72 (3.28%) | $149.88 | $143.88 | 438,694 | $2.02 B |
| 04/15/2025 | $147.80 | $145.87 (-1.31%) | $150.69 | $143.83 | 300,949 | $1.98 B |
| 04/14/2025 | $152.32 | $147.61 (-3.09%) | $154.10 | $145.00 | 428,220 | $2.01 B |
| 04/11/2025 | $139.71 | $148.17 (6.06%) | $149.21 | $137.40 | 421,864 | $2.01 B |
| 04/10/2025 | $135.43 | $138.00 (1.9%) | $142.00 | $133.66 | 436,569 | $1.88 B |
| 04/09/2025 | $127.27 | $141.98 (11.56%) | $149.01 | $127.06 | 774,524 | $1.93 B |
| 04/08/2025 | $131.22 | $127.48 (-2.85%) | $136.09 | $124.32 | 529,793 | $1.73 B |
| 04/07/2025 | $115.29 | $124.23 (7.75%) | $135.63 | $113.83 | 644,198 | $1.69 B |
| 04/04/2025 | $119.45 | $120.08 (0.53%) | $122.36 | $111.16 | 486,300 | $1.63 B |
| 04/03/2025 | $127.24 | $128.75 (1.19%) | $133.15 | $125.15 | 402,428 | $1.75 B |
| 04/02/2025 | $130.95 | $138.02 (5.4%) | $141.38 | $129.27 | 315,015 | $1.88 B |
| 04/01/2025 | $131.76 | $134.43 (2.03%) | $136.12 | $127.05 | 427,157 | $1.83 B |
| 03/31/2025 | $131.11 | $131.17 (0.05%) | $132.00 | $123.43 | 735,601 | $1.78 B |
| 03/28/2025 | $138.10 | $138.12 (0.01%) | $150.84 | $135.00 | 1.40 M | $1.88 B |
| 03/27/2025 | $118.01 | $115.23 (-2.36%) | $119.57 | $113.92 | 434,149 | $1.57 B |
| 03/26/2025 | $126.84 | $119.52 (-5.77%) | $126.84 | $118.04 | 346,807 | $1.63 B |
| 03/25/2025 | $128.84 | $127.14 (-1.32%) | $129.36 | $125.06 | 376,516 | $1.73 B |
| 03/24/2025 | $123.92 | $129.25 (4.3%) | $129.36 | $123.89 | 273,971 | $1.76 B |
| 03/21/2025 | $117.81 | $120.60 (2.37%) | $121.11 | $117.00 | 360,299 | $1.63 B |
| 03/20/2025 | $119.39 | $120.59 (1.01%) | $122.55 | $119.39 | 209,602 | $1.63 B |
| 03/19/2025 | $118.03 | $121.85 (3.24%) | $123.31 | $117.05 | 254,971 | $1.65 B |
| 03/18/2025 | $119.00 | $117.49 (-1.27%) | $119.06 | $115.01 | 200,247 | $1.59 B |
| 03/17/2025 | $118.96 | $121.03 (1.74%) | $122.69 | $118.96 | 202,636 | $1.64 B |
| 03/14/2025 | $116.50 | $120.00 (3%) | $121.06 | $115.23 | 227,751 | $1.62 B |
| 03/13/2025 | $114.84 | $113.50 (-1.17%) | $115.32 | $110.23 | 246,126 | $1.54 B |
| 03/12/2025 | $116.96 | $114.84 (-1.81%) | $117.83 | $113.25 | 276,200 | $1.55 B |
| 03/11/2025 | $104.28 | $110.82 (6.27%) | $113.21 | $103.70 | 377,000 | $1.50 B |
| 03/10/2025 | $108.98 | $104.05 (-4.52%) | $110.00 | $101.02 | 602,978 | $1.41 B |
| 03/07/2025 | $116.57 | $113.80 (-2.38%) | $117.30 | $107.04 | 474,193 | $1.54 B |
| 03/06/2025 | $120.89 | $116.28 (-3.81%) | $120.89 | $114.70 | 274,312 | $1.57 B |
| 03/05/2025 | $121.59 | $125.56 (3.27%) | $126.60 | $117.85 | 257,636 | $1.70 B |
| 03/04/2025 | $116.86 | $120.73 (3.31%) | $124.05 | $112.92 | 491,663 | $1.63 B |
| 03/03/2025 | $132.48 | $121.61 (-8.21%) | $134.44 | $120.17 | 409,595 | $1.65 B |
| 02/28/2025 | $124.32 | $130.37 (4.87%) | $130.38 | $122.70 | 288,700 | $1.76 B |
| 02/27/2025 | $132.84 | $125.39 (-5.61%) | $135.36 | $125.00 | 306,670 | $1.70 B |
| 02/26/2025 | $128.66 | $132.20 (2.75%) | $133.55 | $127.89 | 347,489 | $1.79 B |
| 02/25/2025 | $126.30 | $125.57 (-0.58%) | $126.86 | $119.20 | 484,532 | $1.70 B |
| 02/24/2025 | $134.00 | $126.48 (-5.61%) | $134.73 | $126.00 | 410,957 | $1.71 B |
| 02/21/2025 | $144.85 | $133.63 (-7.75%) | $145.00 | $132.11 | 342,935 | $1.81 B |
| 02/20/2025 | $145.28 | $142.54 (-1.89%) | $145.66 | $138.51 | 235,171 | $1.93 B |
| 02/19/2025 | $143.78 | $144.56 (0.54%) | $145.35 | $141.32 | 192,599 | $1.96 B |
| 02/18/2025 | $148.47 | $144.83 (-2.45%) | $150.83 | $137.22 | 480,700 | $1.96 B |
| 02/14/2025 | $148.63 | $148.59 (-0.03%) | $149.20 | $145.50 | 187,110 | $2.01 B |
| 02/13/2025 | $150.57 | $148.14 (-1.61%) | $152.36 | $144.44 | 269,334 | $2.00 B |
| 02/12/2025 | $146.32 | $149.32 (2.05%) | $150.50 | $143.91 | 341,820 | $2.02 B |
| 02/11/2025 | $156.29 | $150.99 (-3.39%) | $157.00 | $149.30 | 305,500 | $2.04 B |
| 02/10/2025 | $162.09 | $158.93 (-1.95%) | $162.47 | $154.55 | 371,918 | $2.15 B |
| 02/07/2025 | $163.62 | $161.60 (-1.23%) | $168.26 | $158.00 | 699,556 | $2.19 B |
| 02/06/2025 | $147.74 | $162.12 (9.73%) | $163.83 | $145.25 | 928,400 | $2.19 B |
| 02/05/2025 | $132.96 | $142.99 (7.54%) | $144.22 | $132.96 | 603,116 | $1.93 B |
| 02/04/2025 | $133.91 | $130.76 (-2.35%) | $135.65 | $127.56 | 435,889 | $1.77 B |
| 02/03/2025 | $131.23 | $133.70 (1.88%) | $137.39 | $131.00 | 337,100 | $1.81 B |
| 01/31/2025 | $138.24 | $136.80 (-1.04%) | $138.24 | $130.71 | 1.05 M | $1.85 B |
| 01/30/2025 | $136.78 | $136.89 (0.08%) | $139.84 | $134.02 | 492,527 | $1.85 B |
| 01/29/2025 | $135.06 | $133.18 (-1.39%) | $136.71 | $130.45 | 469,434 | $1.80 B |
| 01/28/2025 | $140.82 | $134.34 (-4.6%) | $141.00 | $126.70 | 868,400 | $1.82 B |
| 01/27/2025 | $157.84 | $137.36 (-12.98%) | $157.84 | $134.96 | 1.06 M | $1.86 B |
| 01/24/2025 | $174.00 | $168.54 (-3.14%) | $175.25 | $162.25 | 682,709 | $2.28 B |
| 01/23/2025 | $181.99 | $174.92 (-3.88%) | $182.42 | $172.00 | 607,514 | $2.37 B |
| 01/22/2025 | $187.05 | $184.02 (-1.62%) | $191.46 | $183.07 | 448,499 | $2.49 B |
| 01/21/2025 | $184.00 | $185.35 (0.73%) | $185.74 | $173.88 | 478,921 | $2.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
