-
5 DAY PERFORMANCE
+3.03% -
1 MONTH PERFORMANCE
+27.90% -
3 MONTH PERFORMANCE
+41.91% -
6 MONTH PERFORMANCE
+101.15% -
YEAR-TO-DATE PERFORMANCE
+116.80% -
1 YEAR PERFORMANCE
+122.85%
Argan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $101.00 | $101.43 (0.43%) | $101.70 | $98.95 | 264,234 | $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 |
| 08/16/2024 | $72.51 | $73.00 (0.68%) | $73.12 | $71.33 | 107,000 | $967.76 M |
| 08/15/2024 | $72.48 | $72.63 (0.21%) | $74.27 | $71.85 | 128,300 | $962.86 M |
| 08/14/2024 | $72.00 | $71.25 (-1.04%) | $72.30 | $70.89 | 103,700 | $944.56 M |
| 08/13/2024 | $69.92 | $71.55 (2.33%) | $71.97 | $69.51 | 108,579 | $948.54 M |
| 08/12/2024 | $69.92 | $69.42 (-0.72%) | $70.15 | $68.53 | 113,341 | $920.30 M |
| 08/09/2024 | $70.35 | $69.42 (-1.32%) | $70.58 | $68.69 | 80,537 | $920.30 M |
| 08/08/2024 | $69.76 | $70.44 (0.97%) | $70.69 | $69.20 | 73,600 | $933.82 M |
| 08/07/2024 | $71.03 | $69.30 (-2.44%) | $71.47 | $69.17 | 155,311 | $918.71 M |
| 08/06/2024 | $69.55 | $70.32 (1.11%) | $70.50 | $68.56 | 162,647 | $932.23 M |
| 08/05/2024 | $65.66 | $69.55 (5.92%) | $69.72 | $63.53 | 287,700 | $922.02 M |
| 08/02/2024 | $71.89 | $69.32 (-3.57%) | $72.16 | $68.97 | 199,100 | $918.98 M |
| 08/01/2024 | $79.00 | $74.52 (-5.67%) | $79.53 | $72.20 | 389,000 | $987.91 M |
| 07/31/2024 | $78.41 | $78.93 (0.66%) | $81.05 | $78.00 | 437,095 | $1.05 B |
| 07/30/2024 | $77.34 | $77.55 (0.27%) | $77.99 | $76.22 | 120,300 | $1.03 B |
| 07/29/2024 | $78.00 | $77.05 (-1.22%) | $78.81 | $76.48 | 122,600 | $1.02 B |
| 07/26/2024 | $76.87 | $77.59 (0.94%) | $78.86 | $76.58 | 91,835 | $1.03 B |
| 07/25/2024 | $76.51 | $75.68 (-1.08%) | $76.69 | $74.46 | 125,725 | $1.00 B |
| 07/24/2024 | $77.90 | $76.20 (-2.18%) | $79.36 | $76.02 | 131,940 | $1.01 B |
| 07/23/2024 | $77.64 | $78.46 (1.06%) | $79.79 | $76.27 | 199,848 | $1.04 B |
| 07/22/2024 | $75.94 | $78.02 (2.74%) | $78.30 | $75.53 | 155,422 | $1.03 B |
| 07/19/2024 | $76.34 | $75.53 (-1.06%) | $76.43 | $75.00 | 110,765 | $1.00 B |
| 07/18/2024 | $76.44 | $76.26 (-0.24%) | $77.63 | $73.15 | 226,164 | $1.01 B |
| 07/17/2024 | $79.42 | $76.50 (-3.68%) | $80.20 | $76.32 | 267,826 | $1.01 B |
| 07/16/2024 | $78.09 | $79.58 (1.91%) | $80.19 | $77.71 | 430,792 | $1.05 B |
| 07/15/2024 | $76.49 | $77.22 (0.95%) | $78.00 | $75.51 | 244,706 | $1.02 B |
| 07/12/2024 | $72.40 | $75.20 (3.87%) | $77.28 | $71.60 | 446,082 | $996.93 M |
| 07/11/2024 | $70.94 | $72.25 (1.85%) | $72.55 | $69.78 | 120,414 | $957.82 M |
| 07/10/2024 | $70.88 | $69.76 (-1.58%) | $70.88 | $67.80 | 218,629 | $924.81 M |
| 07/09/2024 | $72.00 | $70.38 (-2.25%) | $72.56 | $70.38 | 134,966 | $933.03 M |
| 07/08/2024 | $71.00 | $72.23 (1.73%) | $72.53 | $70.49 | 211,986 | $957.55 M |
| 07/05/2024 | $71.98 | $70.75 (-1.71%) | $72.44 | $69.59 | 111,883 | $937.93 M |
| 07/03/2024 | $71.67 | $72.03 (0.5%) | $72.43 | $70.64 | 91,476 | $954.90 M |
| 07/02/2024 | $71.35 | $71.62 (0.38%) | $72.05 | $70.30 | 121,918 | $949.47 M |
| 07/01/2024 | $73.85 | $71.48 (-3.21%) | $73.97 | $71.38 | 166,628 | $947.61 M |