Indicators

American Vanguard Corp (NY: AVD )

8.860 +0.060 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.66	32.99	32.19	32.65	197,965	-0.02(-0.06%)
Sep 27, 2012	31.77	32.78	31.77	32.67	283,080	+1.22(+3.88%)
Sep 26, 2012	31.43	32.10	30.80	31.45	310,960	-0.05(-0.15%)
Sep 25, 2012	31.60	32.36	31.33	31.49	316,913	-0.04(-0.12%)
Sep 24, 2012	33.02	35.12	31.33	31.53	342,205	-1.00(-3.08%)
Sep 21, 2012	33.66	33.74	32.21	32.53	955,039	-0.66(-2.00%)
Sep 20, 2012	32.77	33.37	32.41	33.20	448,794	+0.41(+1.26%)
Sep 19, 2012	32.72	33.20	32.36	32.79	445,171	+0.12(+0.37%)
Sep 18, 2012	31.71	32.77	31.25	32.66	624,408	+0.95(+3.01%)
Sep 17, 2012	29.82	31.83	29.03	31.71	556,497	+2.68(+9.22%)
Sep 14, 2012	29.94	30.16	28.84	29.03	263,470	-0.84(-2.82%)
Sep 13, 2012	29.92	30.64	29.35	29.87	254,019	-0.06(-0.19%)
Sep 12, 2012	29.51	30.20	29.22	29.93	242,796	+0.73(+2.50%)
Sep 11, 2012	28.08	29.36	28.00	29.20	185,085	+0.72(+2.53%)
Sep 10, 2012	28.62	28.81	27.97	28.48	179,877	-0.41(-1.43%)
Sep 07, 2012	29.95	29.95	28.83	28.89	108,893	-0.19(-0.64%)
Sep 06, 2012	27.71	29.79	27.56	29.08	453,441	+1.51(+5.47%)
Sep 05, 2012	27.60	27.79	26.97	27.57	272,312	-0.21(-0.74%)

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.