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 29, 2017	22.28	22.42	22.09	22.13	148,159	+0.05(+0.22%)
Sep 28, 2017	22.33	22.57	21.84	22.09	117,819	-0.24(-1.08%)
Sep 27, 2017	20.93	22.52	20.93	22.33	171,092	+1.50(+7.19%)
Sep 26, 2017	20.83	21.22	20.59	20.83	143,376	-0.19(-0.92%)
Sep 25, 2017	21.07	21.18	20.82	21.02	78,507	+0.00(+0.00%)
Sep 22, 2017	20.78	21.12	20.72	21.02	82,057	+0.29(+1.40%)
Sep 21, 2017	20.59	21.02	20.49	20.73	79,427	+0.10(+0.47%)
Sep 20, 2017	20.88	21.02	20.59	20.64	105,294	-0.24(-1.16%)
Sep 19, 2017	20.59	21.17	20.54	20.88	155,774	+0.34(+1.65%)
Sep 18, 2017	20.20	20.97	20.15	20.54	210,731	+0.48(+2.41%)
Sep 15, 2017	19.81	20.32	19.67	20.06	300,352	+0.19(+0.97%)
Sep 14, 2017	19.91	20.20	19.77	19.86	98,493	-0.14(-0.72%)
Sep 13, 2017	20.30	20.32	19.86	20.01	112,053	-0.24(-1.19%)
Sep 12, 2017	20.10	20.30	20.01	20.25	29,068	+0.14(+0.72%)
Sep 11, 2017	19.62	20.25	19.62	20.10	52,483	+0.68(+3.48%)
Sep 08, 2017	19.33	19.57	19.14	19.43	54,186	+0.05(+0.25%)
Sep 07, 2017	19.23	19.57	19.16	19.38	75,218	+0.10(+0.50%)
Sep 06, 2017	19.48	19.48	18.99	19.28	112,552	-0.10(-0.50%)
Sep 05, 2017	19.62	20.30	19.19	19.38	88,952	-0.29(-1.47%)

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.