NYSE - Delayed Quote
USD
Argan, Inc. (AGX)
417.99
+6.22
(+1.51%)
At close: September 4 at 4:00:03 PM EDT
414.05
-3.94
(-0.94%)
After hours: September 4 at 7:55:53 PM EDT
Trade Argan on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
419.50
429.59
412.79
417.99
417.99
292,000
Sep 3, 2026
427.27
433.98
400.60
411.77
411.77
738,700
Sep 2, 2026
405.43
415.30
401.07
410.40
410.40
553,800
Sep 1, 2026
422.36
426.24
401.51
404.75
404.75
503,000
Aug 31, 2026
421.29
427.45
418.75
424.99
424.99
345,900
Aug 28, 2026
452.30
456.00
417.74
417.74
417.74
409,800
Aug 27, 2026
467.53
470.00
449.09
459.96
459.96
219,300
Aug 26, 2026
449.43
461.00
442.37
455.15
455.15
291,300
Aug 25, 2026
478.01
479.79
446.52
450.46
450.46
255,800
Aug 24, 2026
496.32
499.60
460.47
468.98
468.98
428,100
Aug 21, 2026
521.28
523.00
499.61
501.63
501.63
261,700
Aug 20, 2026
524.00
529.24
502.00
516.58
516.58
236,000
Aug 19, 2026
554.00
557.20
513.58
528.01
528.01
451,700
Aug 18, 2026
568.56
575.49
549.29
553.03
553.03
376,300
Aug 17, 2026
587.37
597.99
582.18
589.27
589.27
297,200
Aug 14, 2026
557.12
583.00
554.07
578.22
578.22
246,700
Aug 13, 2026
569.10
582.93
558.50
558.89
558.89
285,000
Aug 12, 2026
602.32
608.67
572.10
572.10
572.10
268,200
Aug 11, 2026
588.63
603.45
578.23
578.51
578.51
258,300
Aug 10, 2026
603.73
607.44
577.46
581.26
581.26
256,900
Aug 7, 2026
607.00
609.97
581.79
597.33
597.33
137,500
Aug 6, 2026
589.94
616.72
588.20
590.87
590.87
154,900
Aug 5, 2026
620.80
632.55
601.79
601.82
601.82
195,800
Aug 4, 2026
602.85
626.47
596.64
617.68
617.68
237,300
Aug 3, 2026
572.46
604.61
536.23
592.66
592.66
194,900
Jul 31, 2026
594.79
604.57
567.61
570.43
570.43
322,600
Jul 30, 2026
522.00
583.67
522.00
579.87
579.87
630,700
Jul 29, 2026
522.34
523.38
488.50
492.35
492.35
299,600
Jul 28, 2026
520.82
527.46
483.01
522.70
522.70
399,700
Jul 27, 2026
568.65
574.16
523.49
542.52
542.52
303,600
Jul 24, 2026
595.28
608.75
564.59
568.92
568.92
216,800
Jul 23, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
604.02
619.65
590.62
602.30
602.30
384,900
Jul 22, 2026
600.70
616.02
586.25
610.35
609.85
301,400
Jul 21, 2026
625.26
635.76
600.38
605.52
605.02
267,900
Jul 20, 2026
566.00
605.44
559.53
602.18
601.69
475,700
Jul 17, 2026
528.67
551.26
508.77
551.26
550.81
729,000
Jul 16, 2026
597.91
597.91
538.01
547.51
547.06
416,700
Jul 15, 2026
616.88
626.00
587.09
609.24
608.74
234,600
Jul 14, 2026
618.27
630.00
610.31
620.74
620.23
207,600
Jul 13, 2026
615.40
621.03
588.39
599.74
599.25
307,100
Jul 10, 2026
679.20
681.04
630.01
630.32
629.80
308,900
Jul 9, 2026
687.02
705.85
678.64
687.49
686.93
181,700
Jul 8, 2026
651.29
674.99
645.50
665.46
664.91
212,100
Jul 7, 2026
704.71
704.71
631.09
663.18
662.64
404,000
Jul 6, 2026
723.62
764.43
718.23
725.23
724.64
263,700
Jul 2, 2026
762.13
764.76
692.06
706.15
705.57
293,300
Jul 1, 2026
781.19
781.19
751.00
764.56
763.93
263,300
Jun 30, 2026
783.85
805.75
783.49
798.55
797.90
260,500
Jun 29, 2026
772.67
798.00
746.25
791.56
790.91
426,600
Jun 26, 2026
736.57
768.52
708.84
765.46
764.83
807,700
Jun 25, 2026
746.00
780.53
735.00
753.07
752.45
236,500
Jun 24, 2026
729.42
752.00
712.00
732.24
731.64
299,700
Jun 23, 2026
745.63
746.34
715.30
736.77
736.17
438,100
Jun 22, 2026
749.00
791.38
743.65
790.00
789.35
395,900
Jun 18, 2026
731.95
746.51
707.86
738.85
738.24
522,900
Jun 17, 2026
695.56
738.10
695.56
719.52
718.93
317,800
Jun 16, 2026
693.45
729.70
688.00
690.39
689.82
382,300
Jun 15, 2026
657.62
694.99
647.99
688.87
688.31
323,600
Jun 12, 2026
625.34
651.90
614.50
641.68
641.15
314,600
Jun 11, 2026
602.80
627.14
600.45
623.66
623.15
263,400
Jun 10, 2026
609.74
623.28
578.25
588.90
588.42
306,500
Jun 9, 2026
632.97
639.97
576.37
613.93
613.43
383,400
Jun 8, 2026
699.25
701.00
601.20
619.98
619.47
694,500
Jun 5, 2026
697.68
779.00
660.26
694.72
694.15
1,079,000
Jun 4, 2026
667.54
699.71
657.95
689.43
688.87
379,400
Jun 3, 2026
662.53
693.01
652.29
686.37
685.81
312,200
Jun 2, 2026
644.60
670.60
644.60
663.14
662.60
236,000
Jun 1, 2026
654.39
664.06
636.42
646.89
646.36
245,100
May 29, 2026
679.45
679.45
635.01
667.02
666.47
294,800
May 28, 2026
668.28
680.22
647.00
677.45
676.90
275,500
May 27, 2026
676.12
686.62
660.00
673.51
672.96
284,300
May 26, 2026
671.51
688.94
666.10
670.66
670.11
271,500
May 22, 2026
650.73
661.91
632.00
656.35
655.81
252,500
May 21, 2026
637.04
650.50
630.98
644.64
644.11
211,000
May 20, 2026
651.99
654.99
627.14
630.50
629.98
300,600
May 19, 2026
651.80
658.28
615.00
639.58
639.06
342,400
May 18, 2026
711.48
713.74
653.58
664.76
664.22
317,100
May 15, 2026
712.60
727.85
690.00
722.31
721.72
279,400
May 14, 2026
722.87
748.50
716.50
740.91
740.30
250,700
May 13, 2026
690.33
729.33
667.32
719.92
719.33
279,800
May 12, 2026
670.00
685.00
647.78
681.01
680.45
266,000
May 11, 2026
681.63
690.09
670.00
683.52
682.96
381,200
May 8, 2026
700.35
717.02
680.07
680.26
679.70
251,500
May 7, 2026
724.95
728.55
687.89
690.00
689.43
332,900
May 6, 2026
713.50
737.16
693.41
727.54
726.94
329,800
May 5, 2026
715.89
742.30
711.89
720.00
719.41
294,400
May 4, 2026
713.43
715.98
690.27
697.15
696.58
199,800
May 1, 2026
668.62
704.59
663.14
702.27
701.69
314,800
Apr 30, 2026
643.58
674.58
642.54
669.98
669.43
224,900
Apr 29, 2026
631.65
642.91
623.27
630.07
629.55
219,000
Apr 28, 2026
645.29
649.22
607.21
630.70
630.18
298,300
Apr 27, 2026
660.48
669.57
639.99
660.85
660.31
221,900
Apr 24, 2026
659.43
670.00
649.77
652.99
652.46
213,500
Apr 23, 2026
660.00
683.12
645.97
656.79
656.25
362,800
Apr 22, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
627.68
651.99
623.04
651.68
651.15
271,500
Apr 21, 2026
615.00
626.88
607.45
615.42
614.42
315,900
Apr 20, 2026
593.57
611.74
567.74
611.21
610.21
282,600
Apr 17, 2026
607.43
620.00
590.45
597.88
596.90
808,600
Apr 16, 2026
605.60
610.00
594.82
601.83
600.85
250,400
Apr 15, 2026
595.00
606.94
589.69
606.43
605.44
224,000
Apr 14, 2026
605.71
606.51
592.13
603.91
602.92
201,200
Apr 13, 2026
605.20
618.87
591.68
598.44
597.46
259,600
Apr 10, 2026
611.34
614.66
600.00
603.84
602.86
219,800
Apr 9, 2026
597.10
615.68
586.29
609.29
608.30
326,000
Apr 8, 2026
599.01
615.00
585.15
588.28
587.32
457,800
Apr 7, 2026
572.64
577.48
560.03
576.95
576.01
287,300
Apr 6, 2026
583.78
587.66
565.13
572.31
571.38
311,400
Apr 2, 2026
554.59
579.73
547.33
575.16
574.22
295,300
Apr 1, 2026
549.20
578.41
546.76
571.38
570.45
517,100
Mar 31, 2026
523.77
545.00
506.59
544.65
543.76
613,000
Mar 30, 2026
570.57
588.00
500.92
513.98
513.14
948,200
Mar 27, 2026
505.60
579.00
505.60
566.62
565.70
1,969,300
Mar 26, 2026
430.19
432.57
398.95
410.85
410.18
600,500
Mar 25, 2026
446.93
454.55
431.69
437.48
436.77
539,900
Mar 24, 2026
459.50
470.67
442.87
444.83
444.10
658,000
Mar 23, 2026
472.66
492.60
456.01
463.15
462.39
510,200
Mar 20, 2026
479.98
485.86
461.33
473.85
473.08
2,581,700
Mar 19, 2026
457.62
492.70
454.00
479.90
479.12
382,500
Mar 18, 2026
476.53
485.70
468.99
469.81
469.04
329,400
Mar 17, 2026
465.01
480.88
465.01
473.63
472.86
285,400
Mar 16, 2026
471.50
483.00
461.62
466.52
465.76
335,700
Mar 13, 2026
462.62
476.00
448.33
458.31
457.56
302,500
Mar 12, 2026
461.25
471.01
453.00
459.30
458.55
464,900
Mar 11, 2026
455.74
484.13
451.55
472.86
472.09
334,800
Mar 10, 2026
467.00
478.26
456.96
458.71
457.96
671,900
Mar 9, 2026
414.58
467.47
411.96
466.38
465.62
778,900
Mar 6, 2026
415.75
432.04
405.00
414.20
413.52
279,200
Mar 5, 2026
455.80
456.41
416.00
430.25
429.55
429,900
Mar 4, 2026
450.20
469.88
441.86
463.36
462.60
505,800
Mar 3, 2026
427.00
445.36
411.99
438.93
438.21
362,200
Mar 2, 2026
436.00
451.25
432.55
445.36
444.63
349,900
Feb 27, 2026
448.00
459.00
436.71
451.25
450.51
284,800
Feb 26, 2026
445.00
453.26
425.00
452.53
451.79
360,400
Feb 25, 2026
454.74
459.75
440.69
442.34
441.62
220,300
Feb 24, 2026
432.88
450.00
417.87
447.60
446.87
439,900
Feb 23, 2026
434.40
442.65
420.68
441.71
440.99
351,100
Feb 20, 2026
429.46
446.74
429.46
437.61
436.90
290,800
Feb 19, 2026
414.99
434.00
408.65
432.18
431.48
288,700
Feb 18, 2026
408.51
434.00
408.51
414.12
413.44
358,500
Feb 17, 2026
406.39
416.52
397.02
406.88
406.22
301,200
Feb 13, 2026
405.38
418.40
391.24
409.95
409.28
325,500
Feb 12, 2026
424.60
449.90
413.29
413.65
412.98
1,171,700
Feb 11, 2026
383.00
423.79
383.00
422.50
421.81
807,800
Feb 10, 2026
368.14
377.00
365.90
371.47
370.86
270,200
Feb 9, 2026
356.35
373.78
352.87
370.00
369.40
403,700
Feb 6, 2026
357.00
372.18
351.59
352.09
351.52
417,200
Feb 5, 2026
345.72
361.24
340.00
345.97
345.41
321,700
Feb 4, 2026
386.00
386.00
333.39
354.14
353.56
647,700
Feb 3, 2026
364.79
381.74
364.79
381.73
381.11
354,900
Feb 2, 2026
350.71
360.00
349.76
355.77
355.19
297,200
Jan 30, 2026
350.50
367.00
345.92
347.11
346.54
528,700
Jan 29, 2026
362.20
363.00
342.98
355.51
354.93
375,400
Jan 28, 2026
363.63
366.60
350.00
358.87
358.28
284,500
Jan 27, 2026
359.08
365.58
349.60
362.58
361.99
352,800
Jan 26, 2026
363.28
366.38
347.79
353.50
352.92
340,900
Jan 23, 2026
376.10
378.04
363.23
363.88
363.29
276,800
Jan 22, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
396.09
400.00
375.00
380.36
379.74
335,100
Jan 21, 2026
385.55
398.00
380.75
397.42
396.27
398,300
Jan 20, 2026
371.38
394.11
371.38
384.34
383.23
464,400
Jan 16, 2026
335.53
392.48
335.53
383.66
382.55
893,400
Jan 15, 2026
322.73
337.20
322.73
329.66
328.71
248,600
Jan 14, 2026
313.43
321.97
308.58
317.76
316.84
305,900
Jan 13, 2026
312.13
322.68
310.75
314.09
313.18
307,200
Jan 12, 2026
309.28
322.00
305.69
309.26
308.37
237,000
Jan 9, 2026
318.00
320.00
305.96
311.87
310.97
300,200
Jan 8, 2026
337.90
342.05
307.17
313.98
313.07
420,700
Jan 7, 2026
333.01
342.00
324.00
337.03
336.06
350,100
Jan 6, 2026
336.54
336.54
313.02
330.42
329.47
366,800
Jan 5, 2026
331.08
343.00
331.08
339.54
338.56
217,100
Jan 2, 2026
317.06
328.34
317.06
325.96
325.02
209,600
Dec 31, 2025
315.00
318.38
310.94
313.32
312.42
180,000
Dec 30, 2025
320.50
320.78
314.97
315.44
314.53
124,800
Dec 29, 2025
321.64
328.35
316.80
320.73
319.80
201,200
Dec 26, 2025
331.84
332.17
323.00
325.14
324.20
140,100
Dec 24, 2025
331.15
331.67
325.83
328.26
327.31
77,300
Dec 23, 2025
336.70
343.77
332.25
333.23
332.27
233,300
Dec 22, 2025
333.08
343.95
328.00
337.90
336.92
246,300
Dec 19, 2025
316.37
329.00
316.37
325.59
324.65
420,100
Dec 18, 2025
300.51
317.44
300.37
313.90
312.99
284,100
Dec 17, 2025
320.00
329.59
290.10
296.56
295.70
459,400
Dec 16, 2025
316.30
326.63
312.48
320.10
319.18
245,600
Dec 15, 2025
325.61
325.61
314.70
317.58
316.66
282,100
Dec 12, 2025
328.00
331.55
307.64
319.91
318.99
479,400
Dec 11, 2025
325.63
341.00
318.00
330.60
329.65
395,400
Dec 10, 2025
328.03
338.00
322.50
325.77
324.83
559,600
Dec 9, 2025
321.44
334.25
319.27
332.87
331.91
428,400
Dec 8, 2025
314.91
326.75
305.31
319.31
318.39
421,500
Dec 5, 2025
296.81
316.73
276.28
313.70
312.79
1,340,600
Dec 4, 2025
348.74
368.21
347.67
356.39
355.36
626,300
Dec 3, 2025
355.98
359.05
343.01
351.09
350.08
410,500
Dec 2, 2025
365.76
373.17
355.17
357.48
356.45
349,000
Dec 1, 2025
370.66
374.30
356.39
363.73
362.68
478,800
Nov 28, 2025
384.99
396.54
380.91
395.20
394.06
127,600
Nov 26, 2025
375.15
388.61
363.35
380.62
379.52
434,600
Nov 25, 2025
367.47
374.69
360.00
373.29
372.21
208,400
Nov 24, 2025
342.31
384.35
342.31
371.95
370.88
494,800
Nov 21, 2025
345.00
353.58
322.22
335.33
334.36
474,700
Nov 20, 2025
373.38
399.30
350.71
353.30
352.28
634,600
Nov 19, 2025
351.10
366.46
347.50
358.72
357.68
332,600
Nov 18, 2025
341.00
353.46
338.57
344.36
343.37
324,800
Nov 17, 2025
351.86
364.59
341.30
346.35
345.35
237,600
Nov 14, 2025
323.89
355.42
318.50
351.64
350.62
353,900
Nov 13, 2025
360.19
364.73
332.51
335.10
334.13
493,500
Nov 12, 2025
354.00
365.09
336.89
364.78
363.73
374,300
Nov 11, 2025
333.32
349.22
330.00
347.88
346.88
277,300
Nov 10, 2025
327.50
340.23
325.00
335.96
334.99
349,800
Nov 7, 2025
305.00
318.51
290.04
311.58
310.68
365,200
Nov 6, 2025
324.00
324.00
309.01
311.38
310.48
192,700
Nov 5, 2025
303.38
331.01
303.38
324.93
323.99
323,300
Nov 4, 2025
303.88
307.23
290.00
303.20
302.32
181,200
Nov 3, 2025
308.80
311.35
302.00
310.41
309.51
220,900
Oct 31, 2025
307.06
316.40
299.46
306.21
305.33
408,300
Oct 30, 2025
286.84
298.76
280.65
298.33
297.47
368,100
Oct 29, 2025
295.24
301.00
291.31
292.22
291.38
405,400
Oct 28, 2025
295.43
296.79
286.46
292.46
291.62
207,100
Oct 27, 2025
300.52
302.24
292.52
294.99
294.14
228,500
Oct 24, 2025
283.82
300.91
283.27
296.55
295.69
336,000
Oct 23, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2025
267.57
278.00
267.57
276.12
275.32
225,700
Oct 22, 2025
283.03
283.03
257.62
267.62
266.35
592,000
Oct 21, 2025
286.11
287.10
271.00
281.00
279.67
439,000
Oct 20, 2025
290.00
300.50
288.00
290.27
288.89
262,400
Oct 17, 2025
293.39
299.30
278.17
283.94
282.59
404,400
Oct 16, 2025
317.02
320.00
295.21
296.39
294.98
394,000
Oct 15, 2025
307.67
313.50
302.98
312.50
311.02
433,800
Oct 14, 2025
287.49
301.31
283.29
300.72
299.29
463,900
Oct 13, 2025
271.40
295.04
271.40
294.72
293.32
469,900
Oct 10, 2025
276.84
279.69
255.60
256.15
254.93
349,400
Oct 9, 2025
280.49
281.36
267.51
270.09
268.81
339,100
Oct 8, 2025
270.92
282.20
269.24
281.67
280.33
271,500
Oct 7, 2025
265.99
269.00
259.41
268.53
267.25
174,300
Oct 6, 2025
266.77
272.48
262.00
263.53
262.28
233,700
Oct 3, 2025
273.00
273.00
261.00
262.26
261.01
260,400
Oct 2, 2025
280.00
283.35
263.63
271.34
270.05
316,500
Oct 1, 2025
266.99
279.95
264.01
279.62
278.29
318,900
Sep 30, 2025
272.25
273.18
263.80
270.05
268.77
277,800
Sep 29, 2025
272.82
279.00
267.14
271.07
269.78
346,900
Sep 26, 2025
260.00
266.90
260.00
266.73
265.46
281,200
Sep 25, 2025
251.62
260.58
240.24
258.17
256.94
514,500
Sep 24, 2025
266.09
268.91
258.31
260.56
259.32
219,900
Sep 23, 2025
269.27
270.12
262.00
266.64
265.37
280,600
Sep 22, 2025
256.40
269.35
255.00
268.34
267.07
299,900
Sep 19, 2025
264.14
268.00
258.18
260.64
259.40
601,700
Sep 18, 2025
242.00
262.00
240.62
259.58
258.35
542,900
Sep 17, 2025
238.22
242.70
235.60
239.42
238.28
220,800
Sep 16, 2025
238.85
241.03
234.34
238.22
237.09
210,800
Sep 15, 2025
234.07
245.00
233.00
238.75
237.62
396,800
Sep 12, 2025
231.58
234.14
227.79
230.31
229.22
305,600
Sep 11, 2025
228.50
234.00
227.02
232.59
231.49
349,100
Sep 10, 2025
219.05
235.49
219.05
225.82
224.75
476,600
Sep 9, 2025
204.00
217.81
202.25
217.41
216.38
476,600
Sep 8, 2025
211.01
213.18
202.95
203.84
202.87
645,000
Sep 5, 2025
212.26
219.95
197.00
211.51
210.51
1,440,100
