Argan, Inc.
402.13USD
-34.6500 (-7.93%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 436.78 | 468,800 |
| Fr 09/04/26 | 417.99 | 292,000 |
| Th 09/03/26 | 411.77 | 738,700 |
| We 09/02/26 | 410.40 | 553,800 |
| Tu 09/01/26 | 404.75 | 502,172 |
| Mo 08/31/26 | 424.99 | 345,784 |
| Fr 08/28/26 | 417.74 | 409,413 |
| Th 08/27/26 | 459.96 | 219,242 |
| We 08/26/26 | 455.15 | 291,133 |
| Tu 08/25/26 | 450.46 | 255,801 |
| Mo 08/24/26 | 468.98 | 428,132 |
| Fr 08/21/26 | 501.63 | 261,700 |
| Th 08/20/26 | 516.58 | 236,000 |
| We 08/19/26 | 528.01 | 451,700 |
| Tu 08/18/26 | 553.03 | 376,300 |
| Mo 08/17/26 | 589.27 | 297,200 |
| Fr 08/14/26 | 578.22 | 246,700 |
| Th 08/13/26 | 558.89 | 285,000 |
| We 08/12/26 | 572.10 | 268,200 |
| Tu 08/11/26 | 578.51 | 258,300 |
| Mo 08/10/26 | 581.26 | 256,900 |
| Fr 08/07/26 | 597.33 | 137,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 590.87 | 154,900 |
| We 08/05/26 | 601.82 | 195,800 |
| Tu 08/04/26 | 617.68 | 237,300 |
| Mo 08/03/26 | 592.66 | 194,900 |
| Fr 07/31/26 | 570.43 | 322,600 |
| Th 07/30/26 | 579.87 | 630,700 |
| We 07/29/26 | 492.35 | 299,600 |
| Tu 07/28/26 | 522.70 | 399,700 |
| Mo 07/27/26 | 542.52 | 303,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 663.18 | 404,000 |
| Mo 07/06/26 | 725.23 | 263,700 |
| Th 07/02/26 | 706.15 | 293,300 |
| We 07/01/26 | 764.56 | 263,300 |
| Tu 06/30/26 | 798.55 | 260,500 |
| Mo 06/29/26 | 791.56 | 426,600 |
| Fr 06/26/26 | 765.46 | 807,700 |
| Th 06/25/26 | 753.07 | 236,500 |
| We 06/24/26 | 732.24 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 686.37 | 312,200 |
| Tu 06/02/26 | 663.14 | 236,000 |
| Mo 06/01/26 | 646.89 | 245,100 |
| Fr 05/29/26 | 667.02 | 294,800 |
| Th 05/28/26 | 677.45 | 275,500 |
| We 05/27/26 | 673.51 | 284,300 |
| Tu 05/26/26 | 670.66 | 271,500 |
| Fr 05/22/26 | 656.35 | 252,500 |
| Th 05/21/26 | 644.64 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 702.27 | 314,800 |
| Th 04/30/26 | 669.98 | 224,900 |
| We 04/29/26 | 630.07 | 219,000 |
| Tu 04/28/26 | 630.70 | 298,300 |
| Mo 04/27/26 | 660.85 | 221,900 |
| Fr 04/24/26 | 652.99 | 213,500 |
| Th 04/23/26 | 656.79 | 362,800 |
| We 04/22/26 | 651.68 | 271,500 |
| Tu 04/21/26 | 615.42 | 315,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 544.65 | 613,000 |
| Mo 03/30/26 | 513.98 | 948,200 |
| Fr 03/27/26 | 566.62 | 1,969,300 |
| Th 03/26/26 | 410.85 | 600,500 |
| We 03/25/26 | 437.48 | 539,900 |
| Tu 03/24/26 | 444.83 | 658,000 |
| Mo 03/23/26 | 463.15 | 510,200 |
| Fr 03/20/26 | 473.85 | 2,581,700 |
| Th 03/19/26 | 479.90 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 451.25 | 284,800 |
| Th 02/26/26 | 452.53 | 360,400 |
| We 02/25/26 | 442.34 | 220,300 |
| Tu 02/24/26 | 447.60 | 439,900 |
| Mo 02/23/26 | 441.71 | 351,100 |
| Fr 02/20/26 | 437.61 | 290,800 |
| Th 02/19/26 | 432.18 | 288,700 |
| We 02/18/26 | 414.12 | 358,500 |
| Tu 02/17/26 | 406.88 | 301,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 362.58 | 352,800 |
| Mo 01/26/26 | 353.50 | 340,900 |
| Fr 01/23/26 | 363.88 | 276,800 |
| Th 01/22/26 | 380.36 | 335,100 |
| We 01/21/26 | 397.42 | 398,300 |
| Tu 01/20/26 | 384.34 | 464,400 |
| Fr 01/16/26 | 383.66 | 893,400 |
| Th 01/15/26 | 329.66 | 248,600 |
| We 01/14/26 | 317.76 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 333.23 | 233,300 |
| Mo 12/22/25 | 337.90 | 246,300 |
| Fr 12/19/25 | 325.59 | 420,100 |
| Th 12/18/25 | 313.90 | 284,100 |
| We 12/17/25 | 296.56 | 459,400 |
| Tu 12/16/25 | 320.10 | 245,600 |
| Mo 12/15/25 | 317.58 | 282,100 |
| Fr 12/12/25 | 319.91 | 479,400 |
| Th 12/11/25 | 330.60 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 353.30 | 634,600 |
| We 11/19/25 | 358.72 | 332,600 |
| Tu 11/18/25 | 344.36 | 324,800 |
| Mo 11/17/25 | 346.35 | 237,600 |
| Fr 11/14/25 | 351.64 | 353,900 |
| Th 11/13/25 | 335.10 | 493,500 |
| We 11/12/25 | 364.78 | 374,300 |
| Tu 11/11/25 | 347.88 | 277,300 |
| Mo 11/10/25 | 335.96 | 349,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 281.00 | 439,000 |
| Mo 10/20/25 | 290.27 | 262,400 |
| Fr 10/17/25 | 283.94 | 404,400 |
| Th 10/16/25 | 296.39 | 394,000 |
| We 10/15/25 | 312.50 | 433,800 |
| Tu 10/14/25 | 300.72 | 463,900 |
| Mo 10/13/25 | 294.72 | 469,900 |
| Fr 10/10/25 | 256.15 | 349,400 |
| Th 10/09/25 | 270.09 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 260.64 | 601,700 |
| Th 09/18/25 | 259.58 | 542,900 |
| We 09/17/25 | 239.42 | 220,800 |
| Tu 09/16/25 | 238.22 | 210,800 |
| Mo 09/15/25 | 238.75 | 396,800 |
| Fr 09/12/25 | 230.31 | 305,600 |
| Th 09/11/25 | 232.59 | 349,100 |
| We 09/10/25 | 225.82 | 476,600 |
| Tu 09/09/25 | 217.41 | 476,600 |
| Fr 07/24/26 | 568.92 | 216,800 |
| Th 07/23/26 | 602.30 | 384,900 |
| We 07/22/26 | 610.35 | 301,400 |
| Tu 07/21/26 | 605.52 | 267,900 |
| Mo 07/20/26 | 602.18 | 475,700 |
| Fr 07/17/26 | 551.26 | 729,000 |
| Th 07/16/26 | 547.51 | 416,700 |
| We 07/15/26 | 609.24 | 234,600 |
| Tu 07/14/26 | 620.74 | 207,600 |
| Mo 07/13/26 | 599.74 | 307,100 |
| Fr 07/10/26 | 630.32 | 308,900 |
| Th 07/09/26 | 687.49 | 181,700 |
| We 07/08/26 | 665.46 | 212,100 |
| 299,700 |
| Tu 06/23/26 | 736.77 | 438,100 |
| Mo 06/22/26 | 790.00 | 395,900 |
| Th 06/18/26 | 738.85 | 522,900 |
| We 06/17/26 | 719.52 | 317,800 |
| Tu 06/16/26 | 690.39 | 382,300 |
| Mo 06/15/26 | 688.87 | 323,600 |
| Fr 06/12/26 | 641.68 | 314,600 |
| Th 06/11/26 | 623.66 | 263,400 |
| We 06/10/26 | 588.90 | 306,500 |
| Tu 06/09/26 | 613.93 | 383,400 |
| Mo 06/08/26 | 619.98 | 694,500 |
| Fr 06/05/26 | 694.72 | 1,079,000 |
| Th 06/04/26 | 689.43 | 379,400 |
| 211,000 |
| We 05/20/26 | 630.50 | 300,600 |
| Tu 05/19/26 | 639.58 | 342,400 |
| Mo 05/18/26 | 664.76 | 317,100 |
| Fr 05/15/26 | 722.31 | 279,400 |
| Th 05/14/26 | 740.91 | 250,700 |
| We 05/13/26 | 719.92 | 279,800 |
| Tu 05/12/26 | 681.01 | 266,000 |
| Mo 05/11/26 | 683.52 | 381,200 |
| Fr 05/08/26 | 680.26 | 251,500 |
| Th 05/07/26 | 690.00 | 332,900 |
| We 05/06/26 | 727.54 | 329,800 |
| Tu 05/05/26 | 720.00 | 294,400 |
| Mo 05/04/26 | 697.15 | 199,800 |
| Mo 04/20/26 | 611.21 | 282,600 |
| Fr 04/17/26 | 597.88 | 808,600 |
| Th 04/16/26 | 601.83 | 250,400 |
| We 04/15/26 | 606.43 | 224,000 |
| Tu 04/14/26 | 603.91 | 201,200 |
| Mo 04/13/26 | 598.44 | 259,600 |
| Fr 04/10/26 | 603.84 | 219,800 |
| Th 04/09/26 | 609.29 | 326,000 |
| We 04/08/26 | 588.28 | 457,800 |
| Tu 04/07/26 | 576.95 | 287,300 |
| Mo 04/06/26 | 572.31 | 311,400 |
| Th 04/02/26 | 575.16 | 295,300 |
| We 04/01/26 | 571.38 | 517,100 |
| 382,500 |
| We 03/18/26 | 469.81 | 329,400 |
| Tu 03/17/26 | 473.63 | 285,400 |
| Mo 03/16/26 | 466.52 | 335,700 |
| Fr 03/13/26 | 458.31 | 302,500 |
| Th 03/12/26 | 459.30 | 464,900 |
| We 03/11/26 | 472.86 | 334,800 |
| Tu 03/10/26 | 458.71 | 671,900 |
| Mo 03/09/26 | 466.38 | 778,900 |
| Fr 03/06/26 | 414.20 | 279,200 |
| Th 03/05/26 | 430.25 | 429,900 |
| We 03/04/26 | 463.36 | 505,800 |
| Tu 03/03/26 | 438.93 | 362,200 |
| Mo 03/02/26 | 445.36 | 349,900 |
| Fr 02/13/26 | 409.95 | 325,500 |
| Th 02/12/26 | 413.65 | 1,171,700 |
| We 02/11/26 | 422.50 | 807,800 |
| Tu 02/10/26 | 371.47 | 270,200 |
| Mo 02/09/26 | 370.00 | 403,700 |
| Fr 02/06/26 | 352.09 | 417,200 |
| Th 02/05/26 | 345.97 | 321,700 |
| We 02/04/26 | 354.14 | 647,700 |
| Tu 02/03/26 | 381.73 | 354,900 |
| Mo 02/02/26 | 355.77 | 297,200 |
| Fr 01/30/26 | 347.11 | 528,700 |
| Th 01/29/26 | 355.51 | 375,400 |
| We 01/28/26 | 358.87 | 284,500 |
| 305,900 |
| Tu 01/13/26 | 314.09 | 307,200 |
| Mo 01/12/26 | 309.26 | 237,000 |
| Fr 01/09/26 | 311.87 | 300,200 |
| Th 01/08/26 | 313.98 | 420,700 |
| We 01/07/26 | 337.03 | 350,100 |
| Tu 01/06/26 | 330.42 | 366,800 |
| Mo 01/05/26 | 339.54 | 217,100 |
| Fr 01/02/26 | 325.96 | 209,600 |
| We 12/31/25 | 313.32 | 180,000 |
| Tu 12/30/25 | 315.44 | 124,800 |
| Mo 12/29/25 | 320.73 | 201,200 |
| Fr 12/26/25 | 325.14 | 140,100 |
| We 12/24/25 | 328.26 | 77,300 |
| 395,400 |
| We 12/10/25 | 325.77 | 559,600 |
| Tu 12/09/25 | 332.87 | 428,400 |
| Mo 12/08/25 | 319.31 | 421,500 |
| Fr 12/05/25 | 313.70 | 1,340,600 |
| Th 12/04/25 | 356.39 | 626,300 |
| We 12/03/25 | 351.09 | 410,500 |
| Tu 12/02/25 | 357.48 | 349,000 |
| Mo 12/01/25 | 363.73 | 478,800 |
| Fr 11/28/25 | 395.20 | 127,600 |
| We 11/26/25 | 380.62 | 434,600 |
| Tu 11/25/25 | 373.29 | 208,400 |
| Mo 11/24/25 | 371.95 | 494,800 |
| Fr 11/21/25 | 335.33 | 474,700 |
| Fr 11/07/25 | 311.58 | 365,200 |
| Th 11/06/25 | 311.38 | 192,700 |
| We 11/05/25 | 324.93 | 323,300 |
| Tu 11/04/25 | 303.20 | 181,200 |
| Mo 11/03/25 | 310.41 | 220,900 |
| Fr 10/31/25 | 306.21 | 408,300 |
| Th 10/30/25 | 298.33 | 368,100 |
| We 10/29/25 | 292.22 | 405,400 |
| Tu 10/28/25 | 292.46 | 207,100 |
| Mo 10/27/25 | 294.99 | 228,500 |
| Fr 10/24/25 | 296.55 | 336,000 |
| Th 10/23/25 | 276.12 | 225,700 |
| We 10/22/25 | 267.62 | 592,000 |
| 339,100 |
| We 10/08/25 | 281.67 | 271,500 |
| Tu 10/07/25 | 268.53 | 174,300 |
| Mo 10/06/25 | 263.53 | 233,700 |
| Fr 10/03/25 | 262.26 | 260,400 |
| Th 10/02/25 | 271.34 | 316,500 |
| We 10/01/25 | 279.62 | 318,900 |
| Tu 09/30/25 | 270.05 | 277,800 |
| Mo 09/29/25 | 271.07 | 346,900 |
| Fr 09/26/25 | 266.73 | 281,200 |
| Th 09/25/25 | 258.17 | 514,500 |
| We 09/24/25 | 260.56 | 219,900 |
| Tu 09/23/25 | 266.64 | 280,600 |
| Mo 09/22/25 | 268.34 | 299,900 |
| Mo 09/08/25 | 203.84 | 645,000 |