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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$46.79$67.8854,500——
2023-12-28$47.39$68.7556,800——
2023-12-27$47.76$69.2855,700——
2023-12-26$47.81$69.3567,200——
2023-12-22$48.21$69.9476,500——
2023-12-21$47.68$69.1790,900——
2023-12-20$46.45$67.38131,500——
2023-12-19$45.81$66.4580,200——
2023-12-18$44.90$65.13102,800——
2023-12-15$43.98$63.80189,300——
2023-12-14$43.70$63.39125,000——
2023-12-13$43.71$63.41140,700——
2023-12-12$42.95$62.30108,200——
2023-12-11$43.66$63.33159,000——
2023-12-08$42.29$61.35196,300——
2023-12-07$41.83$60.68533,600——
2023-12-06$47.74$69.25190,100——
2023-12-05$47.57$69.01132,200——
2023-12-04$47.15$68.4084,500——
2023-12-01$47.00$68.1878,500——
2023-11-30$46.64$67.66107,500——
2023-11-29$45.74$66.3546,100——
2023-11-28$45.82$66.4752,800——
2023-11-27$46.81$67.9073,500——
2023-11-24$46.18$66.9920,100——
2023-11-22$45.94$66.6424,800——
2023-11-21$45.81$66.4544,500——
2023-11-20$46.25$67.0998,400——
2023-11-17$45.84$66.5077,700——
2023-11-16$45.20$65.5762,200——
2023-11-15$45.65$66.22103,600——
2023-11-14$45.38$65.83136,500——
2023-11-13$44.21$64.1393,700——
2023-11-10$44.42$64.4472,900——
2023-11-09$44.06$63.9184,100——
2023-11-08$43.89$63.6758,000——
2023-11-07$44.24$64.1866,100——
2023-11-06$44.99$65.2689,600——
2023-11-03$45.13$65.4797,800——
2023-11-02$46.45$67.3860,100——
2023-11-01$46.37$67.2790,500——
2023-10-31$45.74$66.3578,900——
2023-10-30$45.01$65.2985,400——
2023-10-27$44.59$64.6864,300——
2023-10-26$44.78$64.9686,400——
2023-10-25$44.63$64.74117,000——
2023-10-24$43.61$63.2685,200——
2023-10-23$44.00$63.83112,700——
2023-10-20$44.52$64.5884,800——
2023-10-19$44.95$64.7782,900——
2023-10-18$45.22$65.1681,300——
2023-10-17$46.65$67.22118,300——
2023-10-16$46.03$66.33133,800——
2023-10-13$45.90$66.1453,600——
2023-10-12$46.20$66.5783,300——
2023-10-11$47.01$67.74117,700——
2023-10-10$46.70$67.2953,400——
2023-10-09$47.38$68.27103,400——
2023-10-06$47.48$68.42116,500——
2023-10-05$46.39$66.8579,800——
2023-10-04$45.75$65.9247,200——
2023-10-03$44.96$64.7947,900——
2023-10-02$45.54$65.62122,800——
2023-09-29$45.52$65.5964,700——
2023-09-28$45.96$66.2371,600——
2023-09-27$46.21$66.5981,500——
2023-09-26$45.32$65.3053,900——
2023-09-25$46.04$66.3450,400——
2023-09-22$46.11$66.4455,900——
2023-09-21$45.72$65.8882,500——
2023-09-20$44.73$64.45130,000——
2023-09-19$44.47$64.0863,500——
2023-09-18$44.83$64.6076,000——
2023-09-15$44.13$63.59157,000——
2023-09-14$44.97$64.8060,600——
2023-09-13$44.01$63.4267,300——
2023-09-12$44.45$64.0572,200——
2023-09-11$45.19$65.1271,600——
2023-09-08$44.30$63.8367,100——
2023-09-07$44.58$64.24153,000——
2023-09-06$40.83$58.8346,400——
2023-09-05$40.98$59.0573,600——
2023-09-01$42.65$61.4680,700——
2023-08-31$42.48$61.2163,800——
2023-08-30$42.09$60.6535,600——
2023-08-29$41.56$59.8941,600——
2023-08-28$41.49$59.7937,800——
2023-08-25$41.26$59.4536,100——
2023-08-24$40.53$58.4033,300——
2023-08-23$40.84$58.8523,000——
2023-08-22$40.10$57.7865,000——
2023-08-21$40.69$58.6329,700——
2023-08-18$40.39$58.2039,900——
2023-08-17$39.84$57.4147,600——
2023-08-16$40.10$57.7829,600——
2023-08-15$40.18$57.9031,200——
2023-08-14$40.68$58.6228,800——
2023-08-11$40.45$58.2928,200——
2023-08-10$40.10$57.7829,100——
2023-08-09$39.84$57.4136,500——
2023-08-08$39.71$57.2227,200——
2023-08-07$39.77$57.3133,700——
2023-08-04$39.50$56.9241,500——
2023-08-03$39.47$56.8758,500——
2023-08-02$38.63$55.6643,800——
2023-08-01$38.20$55.0438,700——
2023-07-31$38.04$54.8154,600——
2023-07-28$37.61$54.1936,000——
2023-07-27$37.57$54.1449,500——
2023-07-26$38.10$54.9047,700——
2023-07-25$38.50$55.4842,600——
2023-07-24$38.45$55.4055,400——
2023-07-21$38.68$55.74218,700——
2023-07-20$38.83$55.9592,500——
2023-07-19$39.00$55.84159,000——
2023-07-18$39.72$56.8746,200——
2023-07-17$39.64$56.7598,600——
2023-07-14$40.39$57.8353,900——
2023-07-13$40.61$58.1448,700——
2023-07-12$40.11$57.4339,200——
2023-07-11$40.57$58.0864,400——
2023-07-10$39.77$56.9434,900——
2023-07-07$39.27$56.2246,000——
2023-07-06$38.80$55.5540,500——
2023-07-05$39.31$56.2847,100——
2023-07-03$40.06$57.3530,600——
2023-06-30$39.41$56.4248,500——
2023-06-29$40.13$57.4531,800——
2023-06-28$39.64$56.7539,000——
2023-06-27$39.98$57.2448,000——
2023-06-26$39.64$56.7568,300——
2023-06-23$38.66$55.35296,200——
2023-06-22$39.98$57.2462,100——
2023-06-21$40.85$58.4956,000——
2023-06-20$40.04$57.3344,200——
2023-06-16$39.77$56.94136,100——
2023-06-15$40.33$57.7454,000——
2023-06-14$40.20$57.5551,700——
2023-06-13$40.68$58.2482,200——
2023-06-12$39.44$56.47125,600——
2023-06-09$38.19$54.68382,600——
2023-06-08$44.24$63.34179,400——
2023-06-07$44.45$63.64120,500——
2023-06-06$43.56$62.37120,900——
2023-06-05$40.98$58.6743,200——
2023-06-02$41.07$58.8067,600——
2023-06-01$39.81$57.0053,500——
2023-05-31$40.45$57.91150,400——
2023-05-30$41.13$58.8942,800——
2023-05-26$41.64$59.6231,700——
2023-05-25$41.76$59.7956,500——
2023-05-24$41.83$59.8940,100——
2023-05-23$42.25$60.4962,600——
2023-05-22$41.36$59.2248,500——
2023-05-19$41.61$59.5760,600——
2023-05-18$41.74$59.7649,600——
2023-05-17$42.26$60.5069,700——
2023-05-16$42.92$61.4579,300——
2023-05-15$42.36$60.6542,700——
2023-05-12$41.70$59.7052,100——
2023-05-11$41.23$59.0339,500——
2023-05-10$40.98$58.6750,900——
2023-05-09$40.41$57.8631,400——
2023-05-08$40.19$57.5443,600——
2023-05-05$40.82$58.4454,600——
2023-05-04$39.85$57.0543,200——
2023-05-03$40.64$58.1861,500——
2023-05-02$41.50$59.42131,800——
2023-05-01$40.61$58.1451,900——
2023-04-28$40.23$57.6049,400——
2023-04-27$39.33$56.3145,200——
2023-04-26$39.33$56.3173,600——
2023-04-25$39.94$57.1862,600——
2023-04-24$40.23$57.6066,400——
2023-04-21$39.86$57.07141,300——
2023-04-20$39.05$55.9187,400——
2023-04-19$38.24$54.75104,500——
2023-04-18$39.20$55.7762,400——
2023-04-17$39.47$56.1576,900——
2023-04-14$38.95$55.4164,400——
2023-04-13$39.42$56.08130,300——
2023-04-12$39.01$55.4974,500——
2023-04-11$38.84$55.2549,300——
2023-04-10$38.56$54.8552,700——
2023-04-06$38.45$54.7047,400——
2023-04-05$39.18$55.7439,800——
2023-04-04$39.90$56.7660,000——
2023-04-03$40.96$58.2744,500——
2023-03-31$40.47$57.5776,300——
2023-03-30$39.89$56.7537,500——
2023-03-29$39.94$56.8228,700——
2023-03-28$39.75$56.5537,300——
2023-03-27$39.99$56.8936,500——
2023-03-24$39.74$56.5339,000——
2023-03-23$39.59$56.3237,900——
2023-03-22$40.02$56.9353,200——
2023-03-21$40.96$58.2749,000——
2023-03-20$40.61$57.7762,600——
2023-03-17$39.67$56.43160,900——
2023-03-16$40.76$57.9862,300——
2023-03-15$40.29$57.3276,500——
2023-03-14$41.02$58.3579,100——
2023-03-13$40.57$57.7199,400——
2023-03-10$41.91$59.62297,200——
2023-03-09$41.36$58.84212,200——
2023-03-08$40.04$56.9664,500——
2023-03-07$39.77$56.5852,000——
2023-03-06$39.34$55.9687,500——
2023-03-03$39.93$56.8062,700——
2023-03-02$39.31$55.9253,300——
2023-03-01$39.21$55.7866,200——
2023-02-28$38.86$55.2878,500——
2023-02-27$38.70$55.0560,300——
2023-02-24$39.44$56.1159,600——
2023-02-23$39.97$56.8645,100——
2023-02-22$39.68$56.4553,600——
2023-02-21$39.42$56.0877,800——
2023-02-17$39.88$56.7356,700——
2023-02-16$39.63$56.3858,800——
2023-02-15$39.65$56.4138,600——
2023-02-14$38.86$55.2860,500——
2023-02-13$39.41$56.0641,600——
2023-02-10$39.28$55.8842,000——
2023-02-09$39.02$55.5164,100——
2023-02-08$39.50$56.1937,400——
2023-02-07$40.38$57.4435,100——
2023-02-06$40.65$57.8344,700——
2023-02-03$41.04$58.3871,900——
2023-02-02$40.40$57.4786,800——
2023-02-01$38.93$55.3857,100——
2023-01-31$38.99$55.4773,400——
2023-01-30$38.05$54.1331,000——
2023-01-27$38.24$54.4066,900——
2023-01-26$38.35$54.5642,800——
2023-01-25$37.90$53.9262,300——
2023-01-24$38.30$54.4855,500——
2023-01-23$38.47$54.7386,500——
2023-01-20$38.03$54.10117,600——
2023-01-19$37.43$53.2569,900——
2023-01-18$37.57$53.0967,500——
2023-01-17$38.80$54.8378,800——
2023-01-13$38.65$54.6247,900——
2023-01-12$39.03$55.1558,000——
2023-01-11$38.77$54.7962,500——
2023-01-10$37.61$53.1550,200——
2023-01-09$36.85$52.0757,500——
2023-01-06$36.98$52.2668,200——
2023-01-05$36.44$51.4949,100——
2023-01-04$36.76$51.9542,800——
2023-01-03$36.71$51.8860,600——