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 30, 2019	15.20	15.39	15.08	15.30	96,999	+0.12(+0.77%)
Sep 27, 2019	15.28	15.49	15.15	15.18	92,352	-0.01(-0.06%)
Sep 26, 2019	15.46	15.54	15.10	15.19	56,141	-0.28(-1.83%)
Sep 25, 2019	15.32	15.63	15.32	15.48	108,458	+0.10(+0.63%)
Sep 24, 2019	15.66	15.86	15.29	15.38	126,560	-0.30(-1.93%)
Sep 23, 2019	15.64	15.71	15.34	15.68	139,719	-0.12(-0.74%)
Sep 20, 2019	15.81	16.00	15.50	15.80	208,203	-0.02(-0.12%)
Sep 19, 2019	15.88	16.15	15.68	15.82	98,152	-0.05(-0.31%)
Sep 18, 2019	16.12	16.12	15.59	15.87	139,499	-0.24(-1.51%)
Sep 17, 2019	16.17	16.34	15.92	16.11	81,918	-0.10(-0.60%)
Sep 16, 2019	16.20	16.38	16.05	16.21	85,636	-0.10(-0.60%)
Sep 13, 2019	16.64	16.72	16.26	16.30	144,070	-0.18(-1.06%)
Sep 12, 2019	16.32	16.57	15.98	16.48	122,796	+0.15(+0.89%)
Sep 11, 2019	15.96	16.42	15.83	16.33	107,054	+0.46(+2.89%)
Sep 10, 2019	15.31	15.94	15.13	15.88	77,685	+0.63(+4.16%)
Sep 09, 2019	15.17	15.60	15.01	15.24	86,095	+0.22(+1.49%)
Sep 06, 2019	14.85	15.15	14.85	15.02	74,702	+0.22(+1.51%)
Sep 05, 2019	14.53	14.98	14.50	14.79	143,955	+0.55(+3.83%)
Sep 04, 2019	13.98	14.34	13.92	14.25	89,781	+0.54(+3.91%)

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.