Indicators

American Vanguard Corp (NY: AVD )

9.060 +0.200 (+2.26%)

Official Closing Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.06	16.74	15.37	16.01	122,224	-0.22(-1.36%)
Dec 28, 2007	16.98	16.98	16.14	16.23	72,705	-0.43(-2.60%)
Dec 27, 2007	17.23	17.23	16.20	16.67	123,849	-0.58(-3.37%)
Dec 26, 2007	16.38	17.51	16.38	17.25	108,361	+0.64(+3.83%)
Dec 24, 2007	16.33	17.02	16.33	16.61	78,015	+0.42(+2.56%)
Dec 21, 2007	15.82	16.45	15.42	16.20	286,923	+0.72(+4.65%)
Dec 20, 2007	14.60	15.48	14.19	15.48	122,007	+1.01(+6.95%)
Dec 19, 2007	14.77	14.77	13.92	14.47	80,615	-0.30(-2.00%)
Dec 18, 2007	14.21	14.77	13.45	14.77	149,637	+0.65(+4.57%)
Dec 17, 2007	14.30	14.40	14.12	14.12	106,295	-0.18(-1.29%)
Dec 14, 2007	14.40	14.66	14.30	14.30	81,374	-0.26(-1.77%)
Dec 13, 2007	14.35	14.66	14.30	14.56	60,786	+0.03(+0.19%)
Dec 12, 2007	14.74	14.85	14.30	14.54	106,767	+0.18(+1.22%)
Dec 11, 2007	14.69	14.82	14.02	14.36	135,009	-0.38(-2.57%)
Dec 10, 2007	14.68	14.80	14.42	14.74	77,040	+0.06(+0.44%)
Dec 07, 2007	14.75	14.83	14.27	14.67	77,906	-0.06(-0.44%)
Dec 06, 2007	14.03	14.75	13.94	14.74	98,277	+0.71(+5.07%)
Dec 05, 2007	13.84	14.11	13.49	14.03	82,457	+0.42(+3.12%)
Dec 04, 2007	14.19	14.19	13.42	13.60	152,780	-0.67(-4.72%)

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.