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 (%)
May 29, 2020	13.17	13.17	12.73	13.01	122,144	-0.22(-1.63%)
May 28, 2020	13.56	13.69	13.10	13.23	156,030	-0.02(-0.15%)
May 27, 2020	12.87	13.25	12.67	13.25	237,189	+0.77(+6.20%)
May 26, 2020	12.41	13.30	12.13	12.47	198,841	+0.59(+4.94%)
May 22, 2020	11.79	11.97	11.71	11.89	207,901	+0.07(+0.58%)
May 21, 2020	11.85	12.01	11.60	11.82	340,757	+0.00(+0.00%)
May 20, 2020	12.14	12.23	11.72	11.82	212,826	-0.03(-0.25%)
May 19, 2020	12.45	12.54	11.74	11.85	114,919	-0.77(-6.12%)
May 18, 2020	12.72	13.05	12.57	12.62	172,461	+0.48(+3.95%)
May 15, 2020	12.17	12.39	11.79	12.14	112,945	+0.13(+1.06%)
May 14, 2020	12.40	12.40	11.46	12.01	214,511	-0.78(-6.12%)
May 13, 2020	12.94	12.99	12.47	12.80	159,248	-0.38(-2.90%)
May 12, 2020	13.43	13.97	13.12	13.18	190,007	-0.39(-2.88%)
May 11, 2020	13.06	13.70	12.66	13.57	172,870	+0.14(+1.02%)
May 08, 2020	13.21	13.50	13.03	13.43	137,067	+0.51(+3.94%)
May 07, 2020	12.81	13.20	12.48	12.92	102,677	+0.39(+3.12%)
May 06, 2020	12.64	12.71	12.37	12.53	83,831	-0.12(-0.93%)
May 05, 2020	13.11	13.46	12.61	12.65	91,503	-0.15(-1.15%)
May 04, 2020	12.96	12.97	12.50	12.80	96,962	-0.45(-3.40%)

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.