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 (%)
Feb 29, 2012	15.75	15.85	15.35	15.43	197,674	-0.32(-2.02%)
Feb 28, 2012	16.05	16.08	15.64	15.75	195,767	-0.24(-1.52%)
Feb 27, 2012	16.11	16.22	15.81	15.99	128,807	-0.22(-1.38%)
Feb 24, 2012	16.55	16.61	16.06	16.21	132,278	-0.34(-2.03%)
Feb 23, 2012	15.93	16.72	15.93	16.55	212,136	+0.60(+3.75%)
Feb 22, 2012	16.22	16.22	15.88	15.95	136,957	-0.21(-1.27%)
Feb 21, 2012	15.68	16.17	15.64	16.16	176,889	+0.59(+3.78%)
Feb 17, 2012	15.40	15.64	15.31	15.57	107,082	+0.20(+1.28%)
Feb 16, 2012	15.09	15.41	14.94	15.37	117,052	+0.33(+2.17%)
Feb 15, 2012	15.16	15.31	14.91	15.05	141,241	-0.04(-0.25%)
Feb 14, 2012	14.87	15.38	14.85	15.08	210,325	+0.19(+1.25%)
Feb 13, 2012	14.95	14.98	14.79	14.90	91,995	+0.09(+0.63%)
Feb 10, 2012	14.89	15.03	14.77	14.80	114,461	-0.21(-1.43%)
Feb 09, 2012	14.89	15.09	14.75	15.02	124,433	+0.14(+0.94%)
Feb 08, 2012	14.65	14.94	14.62	14.88	121,634	+0.27(+1.85%)
Feb 07, 2012	14.22	14.70	14.16	14.61	332,027	+0.36(+2.56%)
Feb 06, 2012	14.64	14.77	14.10	14.24	212,170	-0.53(-3.60%)
Feb 03, 2012	14.85	14.94	14.59	14.78	320,191	+0.14(+0.96%)
Feb 02, 2012	14.42	14.83	14.35	14.64	200,302	+0.33(+2.28%)

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.