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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.49$60.1961,800——
2020-12-30$44.85$60.6854,400——
2020-12-29$44.67$60.4386,300——
2020-12-28$44.77$60.5779,900——
2020-12-24$44.22$59.8328,000——
2020-12-23$44.24$59.8577,000——
2020-12-22$43.83$59.3085,300——
2020-12-21$43.35$58.65103,700——
2020-12-18$44.82$60.64264,000——
2020-12-17$46.09$60.66117,600——
2020-12-16$46.20$60.81138,700——
2020-12-15$46.65$61.40139,600——
2020-12-14$45.75$60.22143,900——
2020-12-11$46.77$61.56194,200——
2020-12-10$48.99$64.48189,600——
2020-12-09$49.22$64.78101,500——
2020-12-08$50.36$66.2888,600——
2020-12-07$49.38$64.9960,300——
2020-12-04$49.60$65.2874,200——
2020-12-03$48.95$64.4385,400——
2020-12-02$48.04$63.2391,300——
2020-12-01$47.39$62.38272,100——
2020-11-30$45.99$60.53135,400——
2020-11-27$47.30$62.2686,900——
2020-11-25$46.89$61.72140,000——
2020-11-24$48.06$63.26137,900——
2020-11-23$46.97$61.8272,600——
2020-11-20$46.78$61.5769,700——
2020-11-19$48.16$63.3965,200——
2020-11-18$48.29$63.5691,900——
2020-11-17$49.22$64.7859,600——
2020-11-16$48.37$63.6774,400——
2020-11-13$46.62$61.3679,100——
2020-11-12$46.40$61.0764,100——
2020-11-11$45.63$60.0676,500——
2020-11-10$45.67$60.1177,700——
2020-11-09$43.78$57.6286,900——
2020-11-06$43.25$56.9352,800——
2020-11-05$43.51$57.2776,400——
2020-11-04$42.42$55.8394,300——
2020-11-03$43.24$56.9185,900——
2020-11-02$41.99$55.2773,200——
2020-10-30$41.19$54.2295,600——
2020-10-29$41.68$54.8671,400——
2020-10-28$41.05$54.0399,700——
2020-10-27$41.17$54.1945,100——
2020-10-26$41.23$54.2743,400——
2020-10-23$42.16$55.4949,200——
2020-10-22$41.00$53.97103,100——
2020-10-21$40.72$53.6075,700——
2020-10-20$41.96$54.9051,200——
2020-10-19$41.75$54.6286,600——
2020-10-16$42.33$55.38124,800——
2020-10-15$42.00$54.95115,900——
2020-10-14$42.42$55.5070,300——
2020-10-13$42.37$55.44192,900——
2020-10-12$43.34$56.7172,000——
2020-10-09$43.86$57.3952,000——
2020-10-08$44.16$57.7880,300——
2020-10-07$44.17$57.79148,200——
2020-10-06$43.84$57.3680,100——
2020-10-05$44.20$57.8393,000——
2020-10-02$42.10$55.08120,600——
2020-10-01$41.82$54.7268,800——
2020-09-30$41.91$54.8378,400——
2020-09-29$41.79$54.6856,600——
2020-09-28$42.50$55.6169,100——
2020-09-25$41.64$54.4871,300——
2020-09-24$41.88$54.7993,100——
2020-09-23$42.52$55.63111,600——
2020-09-22$42.90$56.1370,500——
2020-09-21$42.73$55.9181,900——
2020-09-18$44.94$58.80136,300——
2020-09-17$45.94$60.1173,800——
2020-09-16$47.28$61.86112,400——
2020-09-15$45.59$59.6597,700——
2020-09-14$44.40$58.0977,300——
2020-09-11$42.36$55.4259,900——
2020-09-10$43.31$56.67149,100——
2020-09-09$41.88$54.7974,600——
2020-09-08$41.41$54.1846,300——
2020-09-04$42.28$55.3274,100——
2020-09-03$42.74$55.9283,900——
2020-09-02$43.52$56.9455,000——
2020-09-01$42.75$55.93131,500——
2020-08-31$42.33$55.3886,900——
2020-08-28$42.98$56.2354,100——
2020-08-27$42.73$55.9147,800——
2020-08-26$42.36$55.4264,000——
2020-08-25$42.61$55.7540,800——
2020-08-24$42.85$56.0657,600——
2020-08-21$42.02$54.98102,100——
2020-08-20$42.58$55.7155,800——
2020-08-19$43.26$56.6045,600——
2020-08-18$43.49$56.9048,800——
2020-08-17$44.05$57.6341,800——
2020-08-14$44.24$57.8849,100——
2020-08-13$44.34$58.0150,600——
2020-08-12$44.80$58.6247,400——
2020-08-11$45.51$59.5461,700——
2020-08-10$45.15$59.0750,400——
2020-08-07$44.85$58.6855,400——
2020-08-06$43.85$57.3732,700——
2020-08-05$43.77$57.2747,700——
2020-08-04$43.64$57.1050,800——
2020-08-03$43.45$56.8572,000——
2020-07-31$42.90$56.1369,000——
2020-07-30$42.75$55.9366,900——
2020-07-29$44.24$57.8859,600——
2020-07-28$43.93$57.4871,500——
2020-07-27$44.52$58.2560,900——
2020-07-24$44.74$58.5468,000——
2020-07-23$46.01$60.20109,300——
2020-07-22$45.91$60.0774,200——
2020-07-21$47.86$60.98123,000——
2020-07-20$46.79$59.6284,400——
2020-07-17$47.34$60.32151,200——
2020-07-16$46.26$58.9494,600——
2020-07-15$46.45$59.19134,000——
2020-07-14$45.29$57.7172,600——
2020-07-13$44.61$56.84109,700——
2020-07-10$44.47$56.6688,400——
2020-07-09$43.32$55.2084,400——
2020-07-08$44.09$56.1878,700——
2020-07-07$44.81$57.10130,700——
2020-07-06$44.59$56.82111,700——
2020-07-02$44.98$57.31145,900——
2020-07-01$45.79$58.35158,800——
2020-06-30$47.38$60.37165,600——
2020-06-29$47.39$60.38162,700——
2020-06-26$47.13$60.05506,100——
2020-06-25$45.94$58.54280,200——
2020-06-24$41.11$52.38111,400——
2020-06-23$41.60$53.0175,800——
2020-06-22$41.88$53.3689,500——
2020-06-19$42.11$53.66169,200——
2020-06-18$42.42$54.05117,000——
2020-06-17$42.26$53.85108,400——
2020-06-16$42.47$54.12129,700——
2020-06-15$41.10$52.37163,000——
2020-06-12$39.90$50.84158,800——
2020-06-11$41.09$52.36181,600——
2020-06-10$43.40$55.30237,200——
2020-06-09$40.82$52.01130,500——
2020-06-08$42.92$54.69192,900——
2020-06-05$41.12$52.40166,100——
2020-06-04$39.50$50.33127,800——
2020-06-03$39.00$49.69207,400——
2020-06-02$37.97$48.38226,700——
2020-06-01$36.73$46.80232,800——
2020-05-29$36.99$47.13144,000——
2020-05-28$37.24$47.45216,700——
2020-05-27$37.00$47.15316,100——
2020-05-26$37.74$48.09103,200——
2020-05-22$37.43$47.6940,100——
2020-05-21$37.03$47.18108,500——
2020-05-20$37.02$47.17159,100——
2020-05-19$37.08$47.25160,600——
2020-05-18$36.92$47.04142,900——
2020-05-15$34.06$43.40210,600——
2020-05-14$32.86$41.87213,300——
2020-05-13$33.51$42.70108,500——
2020-05-12$34.60$44.09152,500——
2020-05-11$34.62$44.11156,600——
2020-05-08$35.79$45.60151,000——
2020-05-07$35.41$45.1293,000——
2020-05-06$34.80$44.3497,500——
2020-05-05$36.06$45.95272,100——
2020-05-04$35.87$45.71110,100——
2020-05-01$36.70$46.76149,200——
2020-04-30$37.54$47.83173,000——
2020-04-29$38.73$49.35249,000——
2020-04-28$37.89$48.28491,700——
2020-04-27$36.47$46.47503,100——
2020-04-24$35.62$45.39335,200——
2020-04-23$35.85$45.68153,400——
2020-04-22$36.33$46.29192,900——
2020-04-21$37.15$47.34103,900——
2020-04-20$38.25$48.42129,300——
2020-04-17$37.61$47.61304,800——
2020-04-16$33.81$42.80363,800——
2020-04-15$34.38$43.52209,300——
2020-04-14$36.89$46.70100,700——
2020-04-13$36.95$46.7764,200——
2020-04-09$37.89$47.96193,700——
2020-04-08$36.62$46.36145,200——
2020-04-07$33.55$42.47192,600——
2020-04-06$36.22$45.85125,900——
2020-04-03$35.28$44.66110,800——
2020-04-02$34.94$44.23174,800——
2020-04-01$35.51$44.95289,700——
2020-03-31$34.57$43.76182,200——
2020-03-30$35.24$44.61146,600——
2020-03-27$35.34$44.74140,600——
2020-03-26$37.20$47.09144,200——
2020-03-25$38.53$48.77104,400——
2020-03-24$40.01$50.65144,400——
2020-03-23$38.16$48.31121,100——
2020-03-20$38.12$48.26228,500——
2020-03-19$42.14$53.34131,200——
2020-03-18$37.92$48.00171,700——
2020-03-17$41.68$52.76230,500——
2020-03-16$36.50$46.20232,600——
2020-03-13$36.31$45.96169,500——
2020-03-12$31.77$40.22220,500——
2020-03-11$35.40$44.8194,300——
2020-03-10$37.55$47.53172,400——
2020-03-09$36.65$46.39137,700——
2020-03-06$40.99$51.89102,100——
2020-03-05$40.60$51.3979,300——
2020-03-04$42.72$54.0855,300——
2020-03-03$41.01$51.91121,200——
2020-03-02$42.39$53.6686,500——
2020-02-28$41.73$52.83147,100——
2020-02-27$41.48$52.51160,600——
2020-02-26$44.07$55.7986,400——
2020-02-25$43.75$55.38190,900——
2020-02-24$46.15$58.42183,800——
2020-02-21$46.00$58.23103,300——
2020-02-20$46.85$59.3190,600——
2020-02-19$47.36$59.9574,700——
2020-02-18$47.00$59.50109,600——
2020-02-14$46.74$59.1788,300——
2020-02-13$45.76$57.9391,300——
2020-02-12$46.16$58.43108,400——
2020-02-11$45.94$58.15238,400——
2020-02-10$45.03$57.00100,800——
2020-02-07$44.43$56.24210,200——
2020-02-06$44.27$56.04137,300——
2020-02-05$44.18$55.93112,000——
2020-02-04$43.00$54.43129,700——
2020-02-03$42.56$53.8892,400——
2020-01-31$42.11$53.31156,400——
2020-01-30$43.36$54.89159,900——
2020-01-29$43.39$54.93190,200——
2020-01-28$42.36$53.62227,000——
2020-01-27$41.44$52.46203,200——
2020-01-24$41.67$52.7570,900——
2020-01-23$42.12$53.32102,400——
2020-01-22$42.30$53.5586,200——
2020-01-21$42.79$53.85103,500——
2020-01-17$43.37$54.58187,900——
2020-01-16$43.11$54.25103,800——
2020-01-15$42.09$52.97131,200——
2020-01-14$42.10$52.98116,200——
2020-01-13$41.80$52.60128,400——
2020-01-10$41.33$52.01103,200——
2020-01-09$40.96$51.5585,500——
2020-01-08$41.15$51.79105,400——
2020-01-07$40.99$51.59220,700——
2020-01-06$39.84$50.14110,000——
2020-01-03$40.18$50.5777,100——
2020-01-02$39.64$49.89128,700——