Indicators

American Vanguard Corp (NY: AVD )

9.160 +0.130 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.33	21.58	20.95	21.09	244,083	-0.18(-0.83%)
Apr 28, 2022	20.99	21.31	20.51	21.27	222,333	+0.37(+1.79%)
Apr 27, 2022	20.86	21.63	20.65	20.89	295,199	-0.26(-1.21%)
Apr 26, 2022	21.24	21.59	20.88	21.15	235,026	-0.20(-0.92%)
Apr 25, 2022	21.99	22.19	20.96	21.35	318,546	-0.91(-4.07%)
Apr 22, 2022	22.60	22.97	22.22	22.25	199,312	-0.40(-1.78%)
Apr 21, 2022	23.52	23.52	22.56	22.66	251,971	-0.74(-3.16%)
Apr 20, 2022	23.63	23.90	23.24	23.40	295,934	-0.10(-0.42%)
Apr 19, 2022	22.76	23.67	22.76	23.50	423,049	+0.98(+4.33%)
Apr 18, 2022	22.09	22.87	21.81	22.52	327,412	+0.49(+2.24%)
Apr 14, 2022	21.63	22.21	21.61	22.03	318,526	+0.58(+2.71%)
Apr 13, 2022	21.68	21.98	21.32	21.45	235,820	-0.12(-0.55%)
Apr 12, 2022	21.49	22.16	21.20	21.56	390,368	+0.20(+0.92%)
Apr 11, 2022	20.14	21.57	19.91	21.37	547,736	+1.30(+6.48%)
Apr 08, 2022	20.01	20.09	19.88	20.07	426,980	+0.09(+0.44%)
Apr 07, 2022	20.06	20.16	19.73	19.98	270,892	+0.00(+0.00%)
Apr 06, 2022	20.06	20.17	19.91	19.98	268,054	+0.03(+0.15%)
Apr 05, 2022	20.70	20.70	19.68	19.95	373,328	-0.64(-3.11%)
Apr 04, 2022	20.85	20.87	19.97	20.59	221,333	-0.22(-1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.