Indicators

American Vanguard Corp (NY: AVD )

8.860 +0.060 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.51	12.51	11.79	11.91	115,230	-0.63(-5.01%)
Mar 30, 2009	11.57	12.63	11.19	12.53	199,266	-0.02(-0.15%)
Mar 26, 2009	11.94	12.64	11.91	12.55	118,129	+0.67(+5.67%)
Mar 25, 2009	11.94	12.25	11.21	11.88	191,514	+0.09(+0.78%)
Mar 24, 2009	11.91	12.23	11.72	11.79	159,803	-0.41(-3.33%)
Mar 23, 2009	11.80	12.19	11.67	12.19	212,950	+0.52(+4.43%)
Mar 20, 2009	11.66	12.12	11.52	11.67	272,623	+0.18(+1.52%)
Mar 19, 2009	11.94	12.00	11.27	11.50	237,350	-0.30(-2.50%)
Mar 18, 2009	11.16	11.98	10.86	11.79	306,190	+0.61(+5.45%)
Mar 17, 2009	10.72	11.19	10.43	11.19	204,558	+0.49(+4.57%)
Mar 16, 2009	11.07	11.32	10.56	10.70	170,401	-0.28(-2.52%)
Mar 13, 2009	11.16	11.32	10.89	10.97	0	-0.14(-1.25%)
Mar 12, 2009	10.80	11.31	10.51	11.11	213,349	+0.48(+4.51%)
Mar 11, 2009	10.78	10.97	10.51	10.63	228,966	-0.18(-1.62%)
Mar 10, 2009	10.65	11.43	10.50	10.81	227,341	+0.54(+5.21%)
Mar 09, 2009	10.59	11.11	9.690	10.27	229,045	-0.55(-5.12%)
Mar 06, 2009	10.95	11.26	10.25	10.83	0	-0.35(-3.14%)
Mar 05, 2009	11.27	11.63	10.80	11.18	144,353	-0.49(-4.19%)
Mar 04, 2009	11.67	12.20	11.59	11.67	162,720	-0.13(-1.10%)

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.