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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$70.55$83.84133,900——
2016-12-29$71.95$85.50133,900——
2016-12-28$71.55$85.02114,700——
2016-12-27$72.75$86.4592,100——
2016-12-23$72.30$85.92101,800——
2016-12-22$72.35$85.98156,000——
2016-12-21$73.85$87.76364,900——
2016-12-20$75.10$89.24323,100——
2016-12-19$73.90$87.82338,700——
2016-12-16$69.65$82.77271,200——
2016-12-15$70.90$84.25190,000——
2016-12-14$71.40$84.85163,700——
2016-12-13$72.90$86.63291,200——
2016-12-12$71.80$85.32319,000——
2016-12-09$72.00$85.56309,900——
2016-12-08$70.25$83.48380,500——
2016-12-07$70.15$83.36598,300——
2016-12-06$65.75$78.13273,200——
2016-12-05$64.85$77.06202,600——
2016-12-02$62.05$73.74139,200——
2016-12-01$62.10$73.80204,200——
2016-11-30$60.45$71.83469,700——
2016-11-29$64.50$76.65331,000——
2016-11-28$65.00$77.24201,700——
2016-11-25$66.30$78.79155,500——
2016-11-23$64.85$77.06192,300——
2016-11-22$62.65$74.45232,400——
2016-11-21$62.70$74.51145,100——
2016-11-18$62.20$73.91171,000——
2016-11-17$62.70$74.51225,200——
2016-11-16$60.70$72.13186,900——
2016-11-15$61.95$73.62239,700——
2016-11-14$62.45$74.21510,700——
2016-11-11$58.35$69.34211,700——
2016-11-10$58.80$69.87307,300——
2016-11-09$56.25$66.84305,100——
2016-11-08$55.50$65.95147,700——
2016-11-07$55.35$65.77153,500——
2016-11-04$55.25$65.66107,300——
2016-11-03$54.80$65.1298,100——
2016-11-02$54.50$64.76117,800——
2016-11-01$55.35$65.77124,700——
2016-10-31$56.85$67.56213,300——
2016-10-28$55.45$65.89134,200——
2016-10-27$55.15$65.54143,100——
2016-10-26$55.35$65.77120,000——
2016-10-25$55.55$66.01133,100——
2016-10-24$55.80$66.3197,600——
2016-10-21$55.65$66.13142,500——
2016-10-20$54.90$65.24249,300——
2016-10-19$56.55$67.20134,300——
2016-10-18$56.35$66.96176,000——
2016-10-17$55.70$66.19216,100——
2016-10-14$54.94$65.29241,400——
2016-10-13$57.37$66.99317,700——
2016-10-12$57.79$67.48196,700——
2016-10-11$57.37$66.99283,400——
2016-10-10$57.95$67.66189,800——
2016-10-07$57.37$66.99243,800——
2016-10-06$59.46$69.43261,800——
2016-10-05$58.76$68.61284,000——
2016-10-04$58.71$68.55265,300——
2016-10-03$58.92$68.80294,200——
2016-09-30$59.19$69.11386,200——
2016-09-29$57.89$67.59262,600——
2016-09-28$58.06$67.79363,700——
2016-09-27$58.00$67.72198,200——
2016-09-26$57.31$66.92282,300——
2016-09-23$56.87$66.40220,600——
2016-09-22$57.38$67.00344,800——
2016-09-21$56.95$66.50234,500——
2016-09-20$56.66$66.16608,300——
2016-09-19$56.44$65.90571,100——
2016-09-16$55.06$64.29431,700——
2016-09-15$53.90$62.93362,700——
2016-09-14$52.28$61.04281,300——
2016-09-13$51.69$60.35156,300——
2016-09-12$52.00$60.72205,000——
2016-09-09$51.59$60.24211,600——
2016-09-08$53.08$61.98313,900——
2016-09-07$52.71$61.54705,300——
2016-09-06$48.86$57.0593,200——
2016-09-02$48.74$56.9191,400——
2016-09-01$48.02$56.0752,800——
2016-08-31$47.81$55.82108,300——
2016-08-30$48.29$56.3875,200——
2016-08-29$48.55$56.69119,600——
2016-08-26$48.91$57.11107,900——
2016-08-25$49.05$57.2786,500——
2016-08-24$48.58$56.72115,400——
2016-08-23$48.53$56.6699,600——
2016-08-22$47.91$55.9489,800——
2016-08-19$47.53$55.50116,300——
2016-08-18$47.48$55.4481,900——
2016-08-17$45.98$53.69133,900——
2016-08-16$46.29$54.0594,300——
2016-08-15$46.80$54.6452,100——
2016-08-12$46.51$54.3161,900——
2016-08-11$46.61$54.4284,600——
2016-08-10$46.71$54.5473,200——
2016-08-09$47.37$55.3197,100——
2016-08-08$47.27$55.1992,600——
2016-08-05$46.89$54.75146,200——
2016-08-04$46.27$54.03103,600——
2016-08-03$46.50$54.29137,800——
2016-08-02$46.24$53.99112,300——
2016-08-01$46.79$54.63149,900——
2016-07-29$46.13$53.86170,700——
2016-07-28$46.74$54.5775,600——
2016-07-27$46.68$54.50133,200——
2016-07-26$46.17$53.91129,700——
2016-07-25$46.05$53.7769,700——
2016-07-22$46.06$53.7897,300——
2016-07-21$45.92$53.6264,100——
2016-07-20$46.21$53.9660,700——
2016-07-19$45.98$53.6978,600——
2016-07-18$46.80$54.6482,900——
2016-07-15$46.21$53.96128,400——
2016-07-14$46.15$53.89169,600——
2016-07-13$46.85$54.70236,500——
2016-07-12$46.09$53.82133,200——
2016-07-11$45.30$52.89240,500——
2016-07-08$44.40$51.84232,100——
2016-07-07$43.43$50.71261,700——
2016-07-06$42.00$49.04116,500——
2016-07-05$41.82$48.83123,700——
2016-07-01$41.48$48.4398,000——
2016-06-30$41.72$48.71132,300——
2016-06-29$40.43$47.21132,700——
2016-06-28$39.14$45.70160,500——
2016-06-27$39.16$45.72140,700——
2016-06-24$39.58$46.21271,200——
2016-06-23$41.68$48.6772,400——
2016-06-22$41.48$48.4389,500——
2016-06-21$42.04$49.09130,600——
2016-06-20$41.69$48.68228,400——
2016-06-17$41.31$48.23199,300——
2016-06-16$41.77$48.77107,400——
2016-06-15$42.38$49.48207,900——
2016-06-14$41.40$48.34147,300——
2016-06-13$42.40$49.51302,000——
2016-06-10$42.96$50.16471,700——
2016-06-09$41.60$48.57341,400——
2016-06-08$39.93$46.62586,400——
2016-06-07$34.31$40.0691,600——
2016-06-06$34.10$39.8266,600——
2016-06-03$34.13$39.8567,900——
2016-06-02$34.18$39.9144,100——
2016-06-01$34.24$39.9895,700——
2016-05-31$34.70$40.5286,400——
2016-05-27$34.22$39.9645,200——
2016-05-26$34.38$40.1473,600——
2016-05-25$34.63$40.4382,700——
2016-05-24$34.56$40.3561,900——
2016-05-23$34.16$39.89173,400——
2016-05-20$34.06$39.7753,800——
2016-05-19$33.55$39.1772,600——
2016-05-18$33.49$39.1069,400——
2016-05-17$33.74$39.40123,700——
2016-05-16$33.42$39.0289,700——
2016-05-13$32.72$38.2083,600——
2016-05-12$33.36$38.9570,400——
2016-05-11$33.79$39.4583,000——
2016-05-10$34.29$40.0491,600——
2016-05-09$33.70$39.3581,400——
2016-05-06$33.92$39.61106,000——
2016-05-05$33.83$39.5095,500——
2016-05-04$33.90$39.58107,700——
2016-05-03$34.15$39.87102,100——
2016-05-02$34.50$40.2875,100——
2016-04-29$34.18$39.9167,200——
2016-04-28$34.44$40.2179,900——
2016-04-27$34.46$40.2482,700——
2016-04-26$34.12$39.8470,900——
2016-04-25$33.37$38.96119,300——
2016-04-22$33.75$39.41168,900——
2016-04-21$33.49$39.1074,700——
2016-04-20$33.85$39.5289,300——
2016-04-19$34.86$40.70158,200——
2016-04-18$34.54$40.33106,200——
2016-04-15$33.53$39.15219,800——
2016-04-14$34.17$39.9072,100——
2016-04-13$33.85$39.5283,200——
2016-04-12$33.64$39.2861,300——
2016-04-11$32.61$38.08114,300——
2016-04-08$33.27$38.8598,400——
2016-04-07$33.43$39.03115,400——
2016-04-06$34.17$39.90145,700——
2016-04-05$33.87$39.55104,000——
2016-04-04$34.06$39.77158,900——
2016-04-01$35.07$40.95100,700——
2016-03-31$35.16$41.05114,800——
2016-03-30$34.77$40.60102,400——
2016-03-29$34.81$40.6492,700——
2016-03-28$33.91$39.5977,900——
2016-03-24$34.13$39.8572,200——
2016-03-23$34.18$39.91119,000——
2016-03-22$34.44$40.2176,100——
2016-03-21$34.48$40.26113,200——
2016-03-18$34.85$40.69132,400——
2016-03-17$33.55$39.17151,700——
2016-03-16$32.79$38.29104,100——
2016-03-15$32.73$38.2251,500——
2016-03-14$33.22$38.7952,500——
2016-03-11$33.09$38.64137,000——
2016-03-10$31.63$36.9355,900——
2016-03-09$32.30$37.71106,400——
2016-03-08$32.03$37.40120,100——
2016-03-07$33.06$38.6086,600——
2016-03-04$33.01$38.54101,100——
2016-03-03$33.01$38.54107,700——
2016-03-02$32.70$38.1898,900——
2016-03-01$32.71$38.19101,700——
2016-02-29$32.27$37.68146,000——
2016-02-26$32.02$37.3994,900——
2016-02-25$31.96$37.32131,800——
2016-02-24$31.25$36.49101,500——
2016-02-23$30.75$35.90164,800——
2016-02-22$31.00$36.20204,400——
2016-02-19$30.78$35.94109,900——
2016-02-18$30.91$36.0973,500——
2016-02-17$31.01$36.21134,200——
2016-02-16$30.16$35.2278,400——
2016-02-12$29.18$34.07216,800——
2016-02-11$28.72$33.5381,900——
2016-02-10$29.13$34.0182,200——
2016-02-09$29.07$33.94141,500——
2016-02-08$29.20$34.09185,800——
2016-02-05$29.59$34.55141,700——
2016-02-04$29.96$34.98136,700——
2016-02-03$30.15$35.20186,900——
2016-02-02$30.53$35.65176,600——
2016-02-01$30.47$35.58115,200——
2016-01-29$30.12$35.17135,800——
2016-01-28$29.50$34.44118,600——
2016-01-27$29.27$34.18136,000——
2016-01-26$30.10$35.15290,600——
2016-01-25$28.96$33.81187,300——
2016-01-22$29.42$34.35300,300——
2016-01-21$29.24$34.14103,300——
2016-01-20$29.33$34.25165,300——
2016-01-19$28.92$33.77154,400——
2016-01-15$28.94$33.79289,500——
2016-01-14$29.58$34.54203,500——
2016-01-13$29.05$33.92212,500——
2016-01-12$29.81$34.81201,500——
2016-01-11$30.45$35.55173,700——
2016-01-08$29.95$34.97344,100——
2016-01-07$30.44$35.54132,300——
2016-01-06$32.33$37.75166,100——
2016-01-05$31.89$37.24280,000——
2016-01-04$32.70$38.18241,500——