Indicators

American Vanguard Corp (NY: AVD )

8.940 -0.120 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.63	12.75	11.47	12.75	0	+1.03(+8.83%)
Feb 26, 2009	12.24	12.59	11.69	11.71	164,925	-0.45(-3.72%)
Feb 25, 2009	12.52	13.07	12.01	12.16	234,844	-0.74(-5.72%)
Feb 24, 2009	12.37	13.22	12.21	12.90	230,623	+0.69(+5.67%)
Feb 23, 2009	12.71	12.82	12.14	12.21	244,458	-0.40(-3.15%)
Feb 20, 2009	12.94	13.08	12.28	12.61	0	-0.62(-4.68%)
Feb 19, 2009	13.49	13.91	13.19	13.23	128,755	+0.19(+1.49%)
Feb 18, 2009	13.47	13.59	12.61	13.03	246,921	-0.35(-2.62%)
Feb 17, 2009	13.11	13.67	12.93	13.38	194,509	-0.34(-2.49%)
Feb 13, 2009	14.12	14.40	13.60	13.72	0	-0.40(-2.81%)
Feb 12, 2009	13.30	14.17	13.20	14.12	152,966	+0.58(+4.29%)
Feb 11, 2009	13.49	13.78	13.23	13.54	171,733	+0.16(+1.17%)
Feb 10, 2009	13.58	14.27	13.29	13.38	144,831	-0.44(-3.20%)
Feb 09, 2009	14.29	14.61	13.66	13.82	117,283	-0.57(-3.97%)
Feb 06, 2009	13.69	14.48	13.69	14.40	0	+0.66(+4.84%)
Feb 05, 2009	13.17	14.07	13.12	13.73	103,848	+0.48(+3.62%)
Feb 04, 2009	12.96	13.83	12.96	13.25	121,855	+0.28(+2.13%)
Feb 03, 2009	13.33	13.33	12.78	12.98	245,049	-0.34(-2.56%)

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.