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 (%)
Dec 29, 2017		19.02	19.02	19.02	0	-0.24(-1.26%)
Dec 28, 2017	19.07	19.26	18.99	19.26	148,549	+0.19(+1.02%)
Dec 27, 2017	19.02	19.31	18.87	19.07	78,300	+0.00(+0.00%)
Dec 26, 2017	18.92	19.07	18.82	19.07	58,854	+0.11(+0.59%)
Dec 22, 2017	18.86	19.10	18.71	18.96	79,716	+0.14(+0.77%)
Dec 21, 2017	18.76	18.86	18.76	18.81	65,462	+0.10(+0.52%)
Dec 20, 2017	18.38	18.86	18.33	18.71	58,177	+0.39(+2.11%)
Dec 19, 2017	18.47	18.62	18.23	18.33	86,337	-0.15(-0.79%)
Dec 18, 2017	18.38	18.67	18.38	18.47	111,831	+0.34(+1.87%)
Dec 15, 2017	18.18	18.42	18.09	18.13	511,051	+0.00(+0.00%)
Dec 14, 2017	18.33	18.71	17.94	18.13	68,566	-0.19(-1.06%)
Dec 13, 2017	18.13	18.47	18.04	18.33	74,412	+0.24(+1.34%)
Dec 12, 2017	18.13	18.47	18.04	18.09	116,739	+0.05(+0.27%)
Dec 11, 2017	18.09	18.29	17.94	18.04	46,347	-0.05(-0.27%)
Dec 08, 2017	18.38	18.52	18.06	18.09	58,693	+0.00(+0.00%)
Dec 07, 2017	18.09	18.42	18.04		119,832	+0.00(+0.00%)
Dec 06, 2017	18.47	18.67	18.13	18.13	97,428	-0.29(-1.57%)
Dec 05, 2017	18.76	18.91	18.13	18.42	90,236	-0.34(-1.80%)
Dec 04, 2017	19.58	19.58	18.62	18.76	88,779	-0.48(-2.51%)

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.