-
5 DAY PERFORMANCE
-6.44% -
1 MONTH PERFORMANCE
+8.41% -
3 MONTH PERFORMANCE
+89.57% -
6 MONTH PERFORMANCE
+111.74% -
YEAR-TO-DATE PERFORMANCE
+198.40% -
1 YEAR PERFORMANCE
+204.58%
Argan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $137.44 | $139.64 (1.6%) | $144.54 | $136.01 | 278,613 | $1.87 B |
| 11/15/2024 | $144.70 | $136.63 (-5.58%) | $144.70 | $126.96 | 713,966 | $1.83 B |
| 11/14/2024 | $151.50 | $149.23 (-1.5%) | $152.47 | $148.89 | 162,633 | $2.00 B |
| 11/13/2024 | $154.76 | $150.44 (-2.79%) | $158.05 | $148.39 | 219,777 | $2.02 B |
| 11/12/2024 | $155.74 | $154.14 (-1.03%) | $160.86 | $150.96 | 241,219 | $2.07 B |
| 11/11/2024 | $157.58 | $157.15 (-0.27%) | $162.78 | $156.17 | 232,576 | $2.11 B |
| 11/08/2024 | $153.60 | $155.29 (1.1%) | $157.01 | $150.86 | 278,300 | $2.08 B |
| 11/07/2024 | $159.00 | $155.04 (-2.49%) | $159.70 | $153.00 | 414,203 | $2.08 B |
| 11/06/2024 | $152.87 | $157.84 (3.25%) | $157.96 | $150.61 | 386,753 | $2.12 B |
| 11/05/2024 | $137.48 | $141.65 (3.03%) | $143.78 | $137.48 | 328,676 | $1.90 B |
| 11/04/2024 | $137.56 | $136.64 (-0.67%) | $141.46 | $133.52 | 393,149 | $1.83 B |
| 11/01/2024 | $132.80 | $136.88 (3.07%) | $138.04 | $132.10 | 325,110 | $1.83 B |
| 10/31/2024 | $135.59 | $132.04 (-2.62%) | $137.76 | $129.22 | 349,504 | $1.77 B |
| 10/30/2024 | $132.72 | $136.14 (2.58%) | $138.00 | $132.72 | 382,647 | $1.82 B |
| 10/29/2024 | $129.91 | $133.07 (2.43%) | $133.54 | $128.52 | 245,828 | $1.78 B |
| 10/28/2024 | $127.14 | $131.20 (3.19%) | $132.23 | $125.23 | 352,220 | $1.76 B |
| 10/25/2024 | $123.88 | $126.11 (1.8%) | $127.26 | $123.16 | 226,827 | $1.69 B |
| 10/24/2024 | $122.15 | $122.03 (-0.1%) | $124.79 | $120.78 | 248,325 | $1.64 B |
| 10/23/2024 | $124.80 | $120.53 (-3.42%) | $124.80 | $119.80 | 413,722 | $1.62 B |
| 10/22/2024 | $128.72 | $125.16 (-2.77%) | $129.40 | $123.40 | 329,236 | $1.68 B |
| 10/21/2024 | $129.55 | $129.30 (-0.19%) | $132.41 | $128.93 | 296,900 | $1.73 B |
| 10/18/2024 | $129.00 | $128.79 (-0.16%) | $131.01 | $126.27 | 276,826 | $1.73 B |
| 10/17/2024 | $131.79 | $129.10 (-2.04%) | $135.85 | $128.19 | 655,102 | $1.73 B |
| 10/16/2024 | $125.78 | $129.28 (2.78%) | $129.98 | $125.34 | 711,134 | $1.73 B |
| 10/15/2024 | $114.00 | $120.48 (5.68%) | $122.69 | $108.90 | 680,000 | $1.61 B |
| 10/14/2024 | $114.80 | $113.85 (-0.83%) | $115.95 | $113.60 | 183,581 | $1.53 B |
| 10/11/2024 | $112.85 | $115.14 (2.03%) | $116.56 | $111.86 | 241,137 | $1.54 B |
| 10/10/2024 | $111.20 | $113.02 (1.64%) | $113.27 | $110.55 | 214,800 | $1.51 B |
| 10/09/2024 | $107.46 | $111.99 (4.22%) | $112.84 | $107.00 | 250,204 | $1.50 B |
| 10/08/2024 | $109.62 | $107.81 (-1.65%) | $109.66 | $107.60 | 197,012 | $1.44 B |
| 10/07/2024 | $108.37 | $109.64 (1.17%) | $112.70 | $107.87 | 359,400 | $1.47 B |
| 10/04/2024 | $105.63 | $108.29 (2.52%) | $108.34 | $104.17 | 228,591 | $1.45 B |
| 10/03/2024 | $103.18 | $103.55 (0.36%) | $105.59 | $102.21 | 252,509 | $1.39 B |
| 10/02/2024 | $100.81 | $103.45 (2.62%) | $103.66 | $100.20 | 142,400 | $1.39 B |
| 10/01/2024 | $101.66 | $100.91 (-0.74%) | $102.96 | $98.76 | 211,428 | $1.35 B |
| 09/30/2024 | $101.00 | $101.43 (0.43%) | $101.70 | $98.95 | 291,300 | $1.36 B |
| 09/27/2024 | $99.21 | $100.43 (1.23%) | $101.48 | $98.51 | 252,200 | $1.35 B |
| 09/26/2024 | $98.50 | $98.46 (-0.04%) | $103.00 | $98.41 | 353,411 | $1.32 B |
| 09/25/2024 | $95.58 | $97.85 (2.37%) | $98.40 | $95.42 | 319,539 | $1.31 B |
| 09/24/2024 | $96.10 | $95.28 (-0.85%) | $96.15 | $93.26 | 120,400 | $1.28 B |
| 09/23/2024 | $96.30 | $96.25 (-0.05%) | $97.66 | $94.99 | 161,000 | $1.29 B |
| 09/20/2024 | $94.53 | $95.89 (1.44%) | $97.17 | $93.37 | 365,800 | $1.29 B |
| 09/19/2024 | $91.00 | $95.05 (4.45%) | $95.61 | $89.66 | 280,000 | $1.27 B |
| 09/18/2024 | $89.56 | $88.39 (-1.31%) | $90.80 | $87.79 | 169,500 | $1.18 B |
| 09/17/2024 | $91.00 | $89.19 (-1.99%) | $92.35 | $89.19 | 159,234 | $1.20 B |
| 09/16/2024 | $91.00 | $90.84 (-0.18%) | $91.05 | $89.05 | 193,007 | $1.22 B |
| 09/13/2024 | $90.12 | $91.10 (1.09%) | $91.57 | $88.78 | 233,100 | $1.22 B |
| 09/12/2024 | $88.40 | $88.59 (0.21%) | $90.94 | $88.04 | 188,919 | $1.19 B |
| 09/11/2024 | $88.99 | $88.79 (-0.22%) | $89.94 | $86.98 | 260,539 | $1.19 B |
| 09/10/2024 | $92.27 | $89.48 (-3.02%) | $92.27 | $88.45 | 282,800 | $1.20 B |
| 09/09/2024 | $90.22 | $93.39 (3.51%) | $95.23 | $88.03 | 451,735 | $1.25 B |
| 09/06/2024 | $89.09 | $89.97 (0.99%) | $95.73 | $86.80 | 1.33 M | $1.21 B |
| 09/05/2024 | $71.25 | $71.38 (0.18%) | $71.71 | $69.81 | 252,447 | $956.71 M |
| 09/04/2024 | $72.00 | $71.60 (-0.56%) | $73.11 | $71.22 | 287,315 | $959.65 M |
| 09/03/2024 | $78.36 | $72.58 (-7.38%) | $78.36 | $72.08 | 267,200 | $972.79 M |
| 08/30/2024 | $77.34 | $79.31 (2.55%) | $79.36 | $77.25 | 204,841 | $1.05 B |
| 08/29/2024 | $76.68 | $77.44 (0.99%) | $78.50 | $76.58 | 117,805 | $1.03 B |
| 08/28/2024 | $77.01 | $76.25 (-0.99%) | $77.77 | $76.11 | 180,200 | $1.01 B |
| 08/27/2024 | $77.90 | $76.87 (-1.32%) | $77.90 | $76.05 | 148,700 | $1.02 B |
| 08/26/2024 | $76.48 | $76.97 (0.64%) | $77.62 | $76.31 | 96,893 | $1.02 B |
| 08/23/2024 | $73.19 | $76.31 (4.26%) | $76.50 | $72.86 | 142,660 | $1.01 B |
| 08/22/2024 | $72.28 | $72.41 (0.18%) | $73.56 | $72.28 | 86,820 | $959.94 M |
| 08/21/2024 | $72.71 | $73.55 (1.16%) | $73.75 | $72.48 | 54,734 | $975.05 M |
| 08/20/2024 | $74.00 | $72.21 (-2.42%) | $74.00 | $71.93 | 66,100 | $957.29 M |
| 08/19/2024 | $73.28 | $73.65 (0.5%) | $73.65 | $72.50 | 71,656 | $976.38 M |