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 (%)
Nov 28, 2008	8.924	9.044	8.646	9.007	46,273	-0.09(-1.01%)
Nov 26, 2008	8.481	9.201	8.481	9.100	210,433	+0.36(+4.12%)
Nov 25, 2008	8.103	8.740	7.969	8.740	175,298	+0.78(+9.86%)
Nov 24, 2008	7.909	8.518	7.651	7.955	137,207	+0.14(+1.77%)
Nov 21, 2008	7.180	8.057	6.793	7.817	171,564	+0.78(+11.15%)
Nov 20, 2008	7.965	8.204	6.959	7.032	183,725	-1.36(-16.17%)
Nov 19, 2008	9.303	9.737	8.380	8.389	78,692	-0.91(-9.82%)
Nov 18, 2008	9.487	9.589	8.943	9.303	107,724	-0.14(-1.47%)
Nov 17, 2008	9.284	9.829	9.164	9.441	99,295	+0.08(+0.89%)
Nov 14, 2008	10.20	10.41	9.358	9.358	0	-0.99(-9.55%)
Nov 13, 2008	9.810	10.52	8.841	10.35	200,747	+0.59(+6.06%)
Nov 12, 2008	10.77	10.77	9.727	9.755	99,875	-1.02(-9.43%)
Nov 11, 2008	10.99	11.13	10.72	10.77	166,270	-0.36(-3.23%)
Nov 10, 2008	11.49	11.54	10.81	11.13	167,041	+0.03(+0.25%)
Nov 07, 2008	11.74	11.96	10.95	11.10	0	-0.54(-4.60%)
Nov 06, 2008	12.32	12.50	11.63	11.64	105,135	-0.62(-5.05%)
Nov 05, 2008	12.92	13.16	12.10	12.26	124,187	-0.95(-7.20%)
Nov 04, 2008	13.61	13.90	13.04	13.21	168,768	-0.12(-0.90%)

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.