NYSE:AGX | Historical Stock Price | ARGAN INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-08-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.22$1.23$6.78$37.44$206.69$1,140.851995-08-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.00$19.45121,700——
2012-12-28$17.87$19.3139,500——
2012-12-27$18.32$19.8089,200——
2012-12-26$17.82$19.2659,600——
2012-12-24$17.73$19.1636,700——
2012-12-21$17.74$19.17219,400——
2012-12-20$17.99$19.44453,300——
2012-12-19$19.41$20.98297,200——
2012-12-18$18.87$20.39315,500——
2012-12-17$17.96$19.41391,400——
2012-12-14$18.78$20.30195,200——
2012-12-13$18.82$20.34217,100——
2012-12-12$19.15$20.70103,700——
2012-12-11$18.94$20.47117,700——
2012-12-10$19.00$20.53123,900——
2012-12-07$19.00$20.5377,600——
2012-12-06$19.05$20.59190,100——
2012-12-05$19.02$20.55234,200——
2012-12-04$19.27$20.82404,000——
2012-12-03$19.16$20.71220,000——
2012-11-30$18.61$20.11331,600——
2012-11-29$18.09$19.55223,500——
2012-11-28$18.24$19.71194,900——
2012-11-27$18.12$19.58145,800——
2012-11-26$18.03$19.48136,300——
2012-11-23$18.02$19.4761,300——
2012-11-21$18.12$19.58158,800——
2012-11-20$18.79$20.31169,800——
2012-11-19$18.46$19.95397,600——
2012-11-16$18.31$19.79143,600——
2012-11-15$18.16$19.63158,500——
2012-11-14$17.41$18.81168,900——
2012-11-13$17.62$19.04152,300——
2012-11-12$18.10$19.56172,500——
2012-11-09$18.04$19.50166,400——
2012-11-08$17.99$19.44212,100——
2012-11-07$18.26$19.73145,700——
2012-11-06$18.34$19.8273,800——
2012-11-05$17.91$19.3681,500——
2012-11-02$17.68$19.1168,700——
2012-11-01$17.71$19.1496,600——
2012-10-31$17.79$19.2368,400——
2012-10-26$17.30$18.7047,700——
2012-10-25$17.40$18.80100,400——
2012-10-24$17.15$18.53126,000——
2012-10-23$16.71$18.0697,100——
2012-10-22$16.57$17.91143,000——
2012-10-19$16.75$18.10128,200——
2012-10-18$17.26$18.6548,200——
2012-10-17$17.15$18.53102,000——
2012-10-16$17.25$18.64101,400——
2012-10-15$17.15$18.5396,600——
2012-10-12$16.98$18.3576,900——
2012-10-11$17.13$18.51122,700——
2012-10-10$16.68$18.03139,900——
2012-10-09$16.98$18.35144,400——
2012-10-08$17.55$18.3270,500——
2012-10-05$17.80$18.5869,100——
2012-10-04$17.97$18.7652,700——
2012-10-03$17.59$18.3685,600——
2012-10-02$17.29$18.0543,300——
2012-10-01$17.32$18.08164,600——
2012-09-28$17.45$18.2139,000——
2012-09-27$17.60$18.37153,500——
2012-09-26$17.40$18.1625,800——
2012-09-25$17.08$17.8344,800——
2012-09-24$16.85$17.5950,100——
2012-09-21$16.73$17.46113,700——
2012-09-20$17.48$18.2428,500——
2012-09-19$17.09$17.8423,200——
2012-09-18$16.82$17.5630,200——
2012-09-17$16.89$17.6364,700——
2012-09-14$17.82$18.6026,600——
2012-09-13$17.55$18.3290,400——
2012-09-12$16.07$16.7725,700——
2012-09-11$16.25$16.9614,300——
2012-09-10$16.23$16.9439,500——
2012-09-07$16.70$17.4319,000——
2012-09-06$16.74$17.4717,600——
2012-09-05$16.50$17.2236,200——
2012-09-04$16.73$17.4614,900——
2012-08-31$16.75$17.4813,300——
2012-08-30$16.36$17.0810,100——
2012-08-29$16.65$17.3814,700——
2012-08-28$16.91$17.6548,000——
2012-08-27$16.67$17.4030,200——
2012-08-24$16.63$17.3611,200——
2012-08-23$15.69$16.3817,300——
2012-08-22$16.02$16.7223,800——
2012-08-21$16.25$16.9645,300——
2012-08-20$16.11$16.8144,600——
2012-08-17$16.25$16.9621,700——
2012-08-16$16.29$17.008,500——
2012-08-15$16.52$17.2425,000——
2012-08-14$16.72$17.4513,300——
2012-08-13$16.96$17.7033,300——
2012-08-10$16.30$17.0111,400——
2012-08-09$16.21$16.9212,200——
2012-08-08$16.22$16.935,700——
2012-08-07$16.40$17.1214,800——
2012-08-06$16.58$17.3112,500——
2012-08-03$16.36$17.0811,400——
2012-08-02$15.67$16.3615,200——
2012-08-01$15.38$16.0533,800——
2012-07-31$15.81$16.5021,000——
2012-07-30$15.46$16.1432,300——
2012-07-27$15.54$16.2227,400——
2012-07-26$15.92$16.626,400——
2012-07-25$15.39$16.0627,800——
2012-07-24$14.98$15.6419,600——
2012-07-23$14.98$15.6416,100——
2012-07-20$15.34$16.0117,400——
2012-07-19$15.90$16.6020,100——
2012-07-18$16.15$16.8644,600——
2012-07-17$16.36$17.0818,000——
2012-07-16$15.65$16.3320,400——
2012-07-13$15.45$16.1337,100——
2012-07-12$14.80$15.4527,400——
2012-07-11$14.89$15.5437,800——
2012-07-10$14.03$14.6426,500——
2012-07-09$13.62$14.2220,500——
2012-07-06$13.51$14.1014,700——
2012-07-05$13.70$14.3031,100——
2012-07-03$13.72$14.3218,900——
2012-07-02$13.73$14.3359,200——
2012-06-29$13.98$14.5939,400——
2012-06-28$14.14$14.7624,300——
2012-06-27$14.54$15.1857,500——
2012-06-26$13.85$14.4613,700——
2012-06-25$14.06$14.6820,000——
2012-06-22$14.40$15.03247,300——
2012-06-21$13.99$14.6045,500——
2012-06-20$14.78$15.4340,300——
2012-06-19$15.41$16.0855,800——
2012-06-18$15.17$15.8328,200——
2012-06-15$14.91$15.5660,800——
2012-06-14$15.15$15.8150,000——
2012-06-13$14.96$15.6141,400——
2012-06-12$14.56$15.2030,600——
2012-06-11$14.02$14.6366,600——
2012-06-08$14.46$15.0915,900——
2012-06-07$14.14$14.7617,100——
2012-06-06$14.15$14.7727,000——
2012-06-05$12.85$13.418,000——
2012-06-04$12.88$13.4414,300——
2012-06-01$12.95$13.5221,500——
2012-05-31$13.28$13.8637,000——
2012-05-30$13.67$14.2710,000——
2012-05-29$14.17$14.7924,400——
2012-05-25$14.44$15.0710,300——
2012-05-24$14.46$15.0923,700——
2012-05-23$13.75$14.3535,400——
2012-05-22$14.02$14.6322,800——
2012-05-21$14.79$15.4422,600——
2012-05-18$14.21$14.8332,000——
2012-05-17$13.90$14.5120,000——
2012-05-16$14.28$14.9082,000——
2012-05-15$14.45$15.0839,600——
2012-05-14$14.47$15.1080,300——
2012-05-11$14.43$15.0660,000——
2012-05-10$14.86$15.5127,100——
2012-05-09$15.14$15.8044,500——
2012-05-08$14.55$15.1929,300——
2012-05-07$13.85$14.4658,200——
2012-05-04$13.69$14.2936,200——
2012-05-03$13.88$14.4982,300——
2012-05-02$14.02$14.6352,700——
2012-05-01$14.04$14.652,550,400——
2012-04-30$14.58$15.2216,200——
2012-04-27$15.03$15.6916,300——
2012-04-26$14.94$15.5913,300——
2012-04-25$15.16$15.8211,300——
2012-04-24$15.14$15.808,800——
2012-04-23$14.74$15.3812,100——
2012-04-20$15.20$15.8627,300——
2012-04-19$14.40$15.0311,000——
2012-04-18$14.87$15.5213,300——
2012-04-17$15.22$15.8910,200——
2012-04-16$15.21$15.8811,300——
2012-04-13$15.32$15.997,800——
2012-04-12$15.88$16.5729,200——
2012-04-11$16.18$16.8913,300——
2012-04-10$15.66$16.3528,100——
2012-04-09$15.92$16.6222,800——
2012-04-05$15.79$16.485,600——
2012-04-04$15.87$16.5613,000——
2012-04-03$16.18$16.8976,600——
2012-04-02$16.47$17.1919,900——
2012-03-30$16.04$16.7427,100——
2012-03-29$15.73$16.429,600——
2012-03-28$15.31$15.9812,900——
2012-03-27$15.30$15.9711,200——
2012-03-26$15.00$15.6612,000——
2012-03-23$14.60$15.249,400——
2012-03-22$14.60$15.245,300——
2012-03-21$15.03$15.694,400——
2012-03-20$14.98$15.647,000——
2012-03-19$15.16$15.8212,100——
2012-03-16$14.70$15.3422,800——
2012-03-15$15.01$15.673,000——
2012-03-14$15.02$15.686,100——
2012-03-13$15.21$15.8811,300——
2012-03-12$14.55$15.196,500——
2012-03-09$14.67$15.31352,300——
2012-03-08$14.75$15.409,900——
2012-03-07$14.74$15.388,300——
2012-03-06$14.48$15.119,600——
2012-03-05$14.47$15.1021,900——
2012-03-02$14.47$15.1015,000——
2012-03-01$15.54$16.229,000——
2012-02-29$14.99$15.6539,100——
2012-02-28$14.95$15.6034,500——
2012-02-27$15.38$16.0525,900——
2012-02-24$15.26$15.932,800——
2012-02-23$15.35$16.0232,700——
2012-02-22$15.15$15.817,800——
2012-02-21$15.65$16.3312,100——
2012-02-17$15.55$16.235,800——
2012-02-16$15.65$16.339,600——
2012-02-15$15.50$16.1815,900——
2012-02-14$16.05$16.752,800——
2012-02-13$16.44$17.1610,900——
2012-02-10$16.05$16.7513,900——
2012-02-09$16.54$17.2612,700——
2012-02-08$16.32$17.0321,500——
2012-02-07$16.04$16.7484,800——
2012-02-06$16.12$16.8312,400——
2012-02-03$17.00$17.7429,300——
2012-02-02$16.02$16.7260,700——
2012-02-01$15.04$15.7045,000——
2012-01-31$14.50$15.1347,800——
2012-01-30$14.16$14.7831,000——
2012-01-27$14.41$15.0416,100——
2012-01-26$14.65$15.2963,000——
2012-01-25$15.06$15.7214,900——
2012-01-24$14.97$15.6220,200——
2012-01-23$14.77$15.429,200——
2012-01-20$15.02$15.6811,700——
2012-01-19$14.93$15.585,400——
2012-01-18$14.92$15.5712,000——
2012-01-17$14.52$15.1625,800——
2012-01-13$14.81$15.4670,900——
2012-01-12$15.04$15.7017,500——
2012-01-11$14.99$15.6567,900——
2012-01-10$15.11$15.7754,900——
2012-01-09$14.81$15.4639,000——
2012-01-06$14.82$15.4733,000——
2012-01-05$15.00$15.6622,700——
2012-01-04$15.25$15.9234,000——
2012-01-03$16.08$16.7830,600——