Indicators

American Vanguard Corp (NY: AVD )

8.860 +0.060 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.71	15.00		14.93	107,241	+0.08(+0.53%)
Jan 28, 2022	14.87	14.95	14.48	14.85	186,083	+0.00(+0.00%)
Jan 27, 2022	14.63	15.03	14.63	14.85	162,579	+0.18(+1.21%)
Jan 26, 2022	15.15	15.42	14.51	14.68	140,408	-0.59(-3.87%)
Jan 25, 2022	15.15	15.29	14.66	15.27	150,396	-0.08(-0.51%)
Jan 24, 2022	15.34	15.43	14.95	15.35	178,201	-0.13(-0.83%)
Jan 21, 2022	15.49	15.86	15.28	15.47	219,486	-0.01(-0.06%)
Jan 20, 2022	15.87	15.87	15.45	15.48	238,115	-0.30(-1.87%)
Jan 19, 2022	15.86	15.90	15.51	15.78	126,688	-0.03(-0.19%)
Jan 18, 2022	15.74	15.91	15.59	15.81	92,839	-0.11(-0.68%)
Jan 14, 2022				15.92	0	-0.04(-0.25%)
Jan 13, 2022	16.02	16.18	15.89	15.96	58,085	+0.00(+0.00%)
Jan 12, 2022	16.10	16.16	15.88	15.96	121,237	+0.00(+0.00%)
Jan 11, 2022	15.94	16.08	15.62	15.96	80,734	+0.14(+0.87%)
Jan 10, 2022	15.81	15.85	15.60	15.82	84,625	+0.05(+0.31%)
Jan 07, 2022	15.68	15.88	15.55	15.77	147,951	+0.05(+0.31%)
Jan 06, 2022	15.97	16.05	15.71	15.72	78,760	-0.23(-1.42%)
Jan 05, 2022	16.08	16.17	15.89	15.95	112,648	-0.02(-0.12%)
Jan 04, 2022	16.13	16.28	15.95	15.97	160,925	+0.00(+0.00%)

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.