Indicators

American Vanguard Corp (NY: AVD )

8.940 -0.120 (-1.32%)

Official Closing Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.48	14.82	14.48	14.77	79,523	+0.30(+2.08%)
Dec 28, 2018	14.29	14.64	14.12	14.46	171,082	+0.19(+1.36%)
Dec 27, 2018	14.01	14.29	13.72	14.27	180,087	+0.05(+0.34%)
Dec 26, 2018	13.92	14.24	13.59	14.22	167,488	+0.48(+3.47%)
Dec 24, 2018	14.00	14.76	13.71	13.74	117,753	-0.25(-1.80%)
Dec 21, 2018	14.27	14.46	13.97	14.00	706,623	-0.28(-1.97%)
Dec 20, 2018	14.47	14.62	14.18	14.28	91,730	-0.14(-0.94%)
Dec 19, 2018	14.61	15.09	14.31	14.41	148,477	-0.32(-2.17%)
Dec 18, 2018	15.12	15.16	14.62	14.73	116,949	-0.30(-2.00%)
Dec 17, 2018	15.16	15.54	14.98	15.04	198,936	-0.18(-1.21%)
Dec 14, 2018	15.13	15.36	15.13	15.22	60,679	-0.07(-0.44%)
Dec 13, 2018	15.21	15.45	15.13	15.29	91,528	+0.09(+0.57%)
Dec 12, 2018	15.05	15.52	14.92	15.20	79,436	+0.40(+2.69%)
Dec 11, 2018	15.05	15.37	14.52	14.80	114,152	+0.10(+0.66%)
Dec 10, 2018	14.60	14.78	14.17	14.71	150,213	+0.16(+1.07%)
Dec 07, 2018	14.95	15.27	14.53	14.55	181,523	-0.39(-2.60%)
Dec 06, 2018	15.24	15.24	14.71	14.94	214,360	-0.39(-2.53%)
Dec 04, 2018	16.40	16.46	15.28	15.33	129,600	-1.09(-6.62%)

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.