Indicators

American Vanguard Corp (NY: AVD )

9.100 +0.340 (+3.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.34	15.53	15.27	15.43	60,461	+0.05(+0.30%)
Jan 30, 2007	14.98	15.41	14.96	15.38	49,084	+0.41(+2.71%)
Jan 29, 2007	14.67	15.00	14.67	14.98	36,082	+0.25(+1.69%)
Jan 26, 2007	14.58	14.76	14.37	14.73	36,298	+0.20(+1.40%)
Jan 25, 2007	15.06	15.14	14.48	14.53	53,852	-0.51(-3.38%)
Jan 24, 2007	14.78	15.03	14.75	15.03	38,574	+0.24(+1.62%)
Jan 23, 2007	14.63	15.00	14.51	14.79	56,452	+0.17(+1.14%)
Jan 22, 2007	14.86	15.15	14.27	14.63	73,681	-0.21(-1.43%)
Jan 19, 2007	14.77	14.94	14.71	14.84	34,781	+0.03(+0.19%)
Jan 18, 2007	15.20	15.20	14.66	14.81	126,991	-0.41(-2.67%)
Jan 17, 2007	15.20	15.55	15.12	15.22	53,960	-0.06(-0.42%)
Jan 16, 2007	14.99	15.55	14.99	15.28	84,733	+0.33(+2.22%)
Jan 12, 2007	14.77	14.96	14.68	14.95	73,356	+0.18(+1.25%)
Jan 11, 2007	14.62	14.89	14.58	14.77	259,834	+0.15(+1.01%)
Jan 10, 2007	14.58	14.63	14.46	14.62	58,403	-0.02(-0.13%)
Jan 09, 2007	14.54	14.67	14.36	14.64	64,687	+0.10(+0.70%)
Jan 08, 2007	14.53	14.66	14.36	14.54	59,378	-0.04(-0.25%)
Jan 05, 2007	14.27	14.76	14.27	14.57	124,282	-0.14(-0.94%)
Jan 04, 2007	14.77	14.78	14.44	14.71	71,514	-0.06(-0.37%)

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.