Indicators

American Vanguard Corp (NY: AVD )

8.690 +0.030 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.60	14.81	14.25	14.34	274,524	-0.35(-2.36%)
Jul 28, 2016	14.84	14.92	14.58	14.69	124,174	-0.18(-1.23%)
Jul 27, 2016	14.98	15.13	14.80	14.87	85,359	-0.04(-0.26%)
Jul 26, 2016	14.51	15.05	14.48	14.91	244,552	+0.37(+2.52%)
Jul 25, 2016	14.54	14.69	14.49	14.54	134,379	-0.02(-0.13%)
Jul 22, 2016	14.74	14.86	14.54	14.56	132,104	-0.20(-1.37%)
Jul 21, 2016	14.89	14.98	14.71	14.76	120,622	-0.13(-0.91%)
Jul 20, 2016	14.90	15.04	14.64	14.90	108,665	-0.06(-0.39%)
Jul 19, 2016	15.03	15.27	14.89	14.96	169,512	-0.22(-1.46%)
Jul 18, 2016	15.08	15.33	14.92	15.18	157,178	-0.01(-0.06%)
Jul 15, 2016	14.94	15.23	14.81	15.19	147,602	+0.32(+2.14%)
Jul 14, 2016	14.94	15.09	14.85	14.87	147,793	-0.05(-0.32%)
Jul 13, 2016	15.28	15.28	14.74	14.92	242,147	-0.82(-5.21%)
Jul 12, 2016	15.34	15.85	15.30	15.74	122,919	+0.59(+3.88%)
Jul 11, 2016	14.78	15.16	14.76	15.15	112,829	+0.35(+2.34%)
Jul 08, 2016	14.54	14.91	14.32	14.80	203,277	+0.48(+3.36%)
Jul 07, 2016	14.10	14.49	14.10	14.32	137,821	+0.21(+1.50%)
Jul 06, 2016	14.35	14.36	13.92	14.11	144,667	-0.23(-1.61%)
Jul 05, 2016	14.94	14.94	14.34	14.34	81,228	-0.66(-4.37%)

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.