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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.14$50.52112,100——
2019-12-30$39.95$50.28119,400——
2019-12-27$39.67$49.92114,800——
2019-12-26$40.69$51.21156,200——
2019-12-24$40.47$50.9349,200——
2019-12-23$40.15$50.53128,300——
2019-12-20$40.90$51.47253,200——
2019-12-19$40.95$51.53197,400——
2019-12-18$40.44$50.89373,200——
2019-12-17$38.05$47.89307,600——
2019-12-16$37.62$47.34322,400——
2019-12-13$36.26$45.63265,000——
2019-12-12$36.61$46.07231,600——
2019-12-11$35.84$45.10336,500——
2019-12-10$34.10$42.91125,000——
2019-12-09$34.55$43.48123,300——
2019-12-06$35.00$44.05220,600——
2019-12-05$34.78$43.7779,100——
2019-12-04$34.90$43.92185,800——
2019-12-03$35.69$44.92121,600——
2019-12-02$36.10$45.43127,500——
2019-11-29$36.64$46.11113,400——
2019-11-27$36.44$45.8699,500——
2019-11-26$36.48$45.91181,400——
2019-11-25$36.46$45.88298,600——
2019-11-22$36.49$45.92156,800——
2019-11-21$36.89$46.4392,200——
2019-11-20$37.06$46.64182,200——
2019-11-19$38.29$48.19256,500——
2019-11-18$39.35$49.5277,800——
2019-11-15$40.21$50.6069,600——
2019-11-14$40.81$51.36106,300——
2019-11-13$41.18$51.82126,600——
2019-11-12$40.78$51.3295,300——
2019-11-11$40.36$50.7961,300——
2019-11-08$40.80$51.35184,900——
2019-11-07$41.33$52.01141,200——
2019-11-06$40.84$51.40115,600——
2019-11-05$41.36$52.0584,300——
2019-11-04$40.78$51.32143,400——
2019-11-01$40.08$50.44207,800——
2019-10-31$37.85$47.63155,400——
2019-10-30$38.33$48.2479,400——
2019-10-29$38.59$48.5696,000——
2019-10-28$39.05$49.1483,800——
2019-10-25$39.54$49.7667,300——
2019-10-24$39.71$49.97100,300——
2019-10-23$39.52$49.7480,200——
2019-10-22$38.82$48.85102,400——
2019-10-21$39.38$49.24104,000——
2019-10-18$39.09$48.88124,900——
2019-10-17$38.57$48.2374,700——
2019-10-16$37.95$47.4686,200——
2019-10-15$38.73$48.4385,600——
2019-10-14$38.13$47.6868,900——
2019-10-11$37.92$47.4266,600——
2019-10-10$37.54$46.94104,500——
2019-10-09$38.08$47.6285,200——
2019-10-08$38.01$47.5396,100——
2019-10-07$38.61$48.28118,000——
2019-10-04$38.23$47.81142,500——
2019-10-03$37.69$47.1399,100——
2019-10-02$37.69$47.13101,900——
2019-10-01$37.98$47.49105,500——
2019-09-30$39.29$49.1390,200——
2019-09-27$39.33$49.18129,300——
2019-09-26$39.38$49.2464,000——
2019-09-25$39.36$49.2270,800——
2019-09-24$39.20$49.02108,100——
2019-09-23$39.33$49.18201,200——
2019-09-20$38.80$48.52228,000——
2019-09-19$39.76$49.7295,800——
2019-09-18$40.40$50.52117,000——
2019-09-17$41.40$51.7762,000——
2019-09-16$42.53$53.18107,900——
2019-09-13$43.20$54.02150,000——
2019-09-12$43.09$53.88170,000——
2019-09-11$43.73$54.68113,000——
2019-09-10$42.31$52.91166,000——
2019-09-09$41.54$51.95151,000——
2019-09-06$42.06$52.60100,800——
2019-09-05$42.36$52.9771,500——
2019-09-04$41.75$52.2153,200——
2019-09-03$41.34$51.7092,000——
2019-08-30$41.31$51.6698,500——
2019-08-29$39.47$49.3664,600——
2019-08-28$39.26$49.0938,400——
2019-08-27$38.68$48.3767,000——
2019-08-26$39.70$49.64143,700——
2019-08-23$38.60$48.2790,900——
2019-08-22$39.24$49.07102,700——
2019-08-21$39.24$49.0775,600——
2019-08-20$39.04$48.8241,000——
2019-08-19$39.30$49.14130,500——
2019-08-16$39.79$49.76122,800——
2019-08-15$39.33$49.1890,400——
2019-08-14$39.16$48.9798,900——
2019-08-13$39.22$49.0443,500——
2019-08-12$39.06$48.8448,200——
2019-08-09$39.38$49.2479,200——
2019-08-08$39.40$49.27149,700——
2019-08-07$38.05$47.5865,400——
2019-08-06$38.04$47.5764,000——
2019-08-05$38.36$47.97100,400——
2019-08-02$39.21$49.03250,500——
2019-08-01$40.62$50.8058,500——
2019-07-31$41.15$51.46125,000——
2019-07-30$41.38$51.75194,900——
2019-07-29$41.30$51.6563,100——
2019-07-26$41.34$51.7073,200——
2019-07-25$41.17$51.48198,000——
2019-07-24$42.05$52.5894,200——
2019-07-23$40.94$51.20103,400——
2019-07-22$40.63$50.81145,100——
2019-07-19$40.88$50.81113,200——
2019-07-18$40.92$50.8678,000——
2019-07-17$40.80$50.71101,300——
2019-07-16$40.65$50.52112,100——
2019-07-15$41.44$51.5077,100——
2019-07-12$41.13$51.12124,800——
2019-07-11$40.91$50.84107,800——
2019-07-10$40.37$50.17112,800——
2019-07-09$39.84$49.5169,300——
2019-07-08$40.53$50.37108,000——
2019-07-05$41.20$51.21240,700——
2019-07-03$40.37$50.1742,800——
2019-07-02$40.91$50.84148,100——
2019-07-01$41.08$51.06221,500——
2019-06-28$40.56$50.41693,100——
2019-06-27$39.09$48.5868,200——
2019-06-26$38.40$47.7396,700——
2019-06-25$38.69$48.09118,400——
2019-06-24$39.55$49.15147,000——
2019-06-21$40.09$49.83162,500——
2019-06-20$40.65$50.52112,300——
2019-06-19$41.13$51.1246,400——
2019-06-18$41.64$51.75101,700——
2019-06-17$41.31$51.3487,500——
2019-06-14$41.17$51.1799,100——
2019-06-13$42.37$52.66109,800——
2019-06-12$42.01$52.21177,100——
2019-06-11$41.31$51.34358,300——
2019-06-10$43.83$54.4798,300——
2019-06-07$45.10$56.0578,400——
2019-06-06$44.61$55.44122,600——
2019-06-05$46.06$57.2578,600——
2019-06-04$46.38$57.6458,500——
2019-06-03$46.37$57.6378,500——
2019-05-31$45.93$57.0891,000——
2019-05-30$46.62$57.9441,300——
2019-05-29$46.99$58.4071,700——
2019-05-28$47.39$58.90124,400——
2019-05-24$47.35$58.8588,300——
2019-05-23$47.76$59.36133,300——
2019-05-22$48.49$60.27101,600——
2019-05-21$48.63$60.4475,100——
2019-05-20$48.19$59.8998,500——
2019-05-17$49.39$61.38307,600——
2019-05-16$50.87$63.22106,400——
2019-05-15$48.91$60.7994,800——
2019-05-14$48.92$60.8093,900——
2019-05-13$47.64$59.2167,200——
2019-05-10$48.56$60.3590,300——
2019-05-09$48.13$59.8230,100——
2019-05-08$48.14$59.8369,400——
2019-05-07$48.02$59.6870,400——
2019-05-06$48.62$60.4370,400——
2019-05-03$48.82$60.6883,000——
2019-05-02$47.49$59.0282,000——
2019-05-01$48.11$59.7976,900——
2019-04-30$47.82$59.4399,600——
2019-04-29$47.94$59.58148,700——
2019-04-26$48.66$60.48141,400——
2019-04-25$49.41$61.41119,400——
2019-04-24$50.39$62.6395,900——
2019-04-23$50.04$62.19121,700——
2019-04-22$49.45$61.4669,300——
2019-04-18$50.02$62.1777,000——
2019-04-17$50.25$62.1484,500——
2019-04-16$50.73$62.7497,300——
2019-04-15$51.00$63.07140,700——
2019-04-12$50.30$62.20126,800——
2019-04-11$50.00$61.83210,700——
2019-04-10$50.59$62.56132,300——
2019-04-09$50.27$62.17150,500——
2019-04-08$51.13$63.23144,300——
2019-04-05$51.88$64.1693,600——
2019-04-04$51.52$63.7165,900——
2019-04-03$50.65$62.6484,800——
2019-04-02$50.41$62.3473,200——
2019-04-01$50.77$62.79121,600——
2019-03-29$49.95$61.77223,300——
2019-03-28$50.00$61.8372,300——
2019-03-27$49.37$61.05116,800——
2019-03-26$48.84$60.4059,300——
2019-03-25$48.30$59.7357,100——
2019-03-22$48.11$59.5091,400——
2019-03-21$49.03$60.6391,500——
2019-03-20$48.89$60.46110,600——
2019-03-19$48.83$60.3985,900——
2019-03-18$49.71$61.4789,600——
2019-03-15$49.34$61.02244,600——
2019-03-14$48.22$59.6381,600——
2019-03-13$48.26$59.68113,200——
2019-03-12$48.38$59.8377,600——
2019-03-11$47.95$59.3057,900——
2019-03-08$46.98$58.1073,700——
2019-03-07$47.08$58.22374,800——
2019-03-06$46.86$57.95234,000——
2019-03-05$46.90$58.00144,500——
2019-03-04$47.45$58.68165,300——
2019-03-01$46.57$57.59161,000——
2019-02-28$46.50$57.50142,900——
2019-02-27$46.23$57.17168,200——
2019-02-26$45.98$56.8680,400——
2019-02-25$46.21$57.15139,400——
2019-02-22$46.69$57.74194,300——
2019-02-21$47.78$59.0975,700——
2019-02-20$48.37$59.82140,900——
2019-02-19$48.20$59.61156,400——
2019-02-15$47.33$58.53128,200——
2019-02-14$46.95$58.0684,500——
2019-02-13$47.52$58.77106,400——
2019-02-12$47.81$59.12157,900——
2019-02-11$46.30$57.2696,800——
2019-02-08$46.37$57.34144,900——
2019-02-07$46.23$57.17155,000——
2019-02-06$47.00$58.12170,900——
2019-02-05$47.41$58.63492,000——
2019-02-04$41.62$51.4777,100——
2019-02-01$42.00$51.94104,900——
2019-01-31$42.22$52.21100,300——
2019-01-30$42.17$52.15106,800——
2019-01-29$42.80$52.93179,100——
2019-01-28$43.05$53.24161,100——
2019-01-25$42.33$52.35120,900——
2019-01-24$41.60$51.45148,400——
2019-01-23$40.75$50.39110,000——
2019-01-22$40.72$50.05275,100——
2019-01-18$40.69$50.01190,100——
2019-01-17$39.75$48.86109,500——
2019-01-16$39.67$48.76105,500——
2019-01-15$39.35$48.36111,100——
2019-01-14$39.52$48.5757,600——
2019-01-11$39.90$49.04188,700——
2019-01-10$40.27$49.49112,000——
2019-01-09$39.49$48.54155,000——
2019-01-08$39.53$48.59135,600——
2019-01-07$39.69$48.78178,000——
2019-01-04$39.26$48.2593,100——
2019-01-03$38.09$46.82110,700——
2019-01-02$38.42$47.22102,400——