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 (%)
Feb 28, 2018	19.26	19.31	18.78	18.87	140,695	-0.34(-1.76%)
Feb 27, 2018	19.74	19.74	19.07	19.21	127,486	-0.53(-2.70%)
Feb 26, 2018	19.16	19.94	19.16	19.74	77,390	+0.58(+3.03%)
Feb 23, 2018	19.16	19.21	18.97	19.16	53,891	+0.10(+0.51%)
Feb 22, 2018		19.36	18.78	19.07	140,528	-0.05(-0.25%)
Feb 21, 2018	18.97	19.16	18.92	19.12	112,551	+0.10(+0.51%)
Feb 20, 2018	19.21	19.45	18.92	19.02	100,250	-0.24(-1.26%)
Feb 16, 2018		19.26	19.26	19.26	0	-0.10(-0.50%)
Feb 15, 2018	19.45	19.45	19.07	19.36	38,449	+0.10(+0.50%)
Feb 14, 2018	18.97	19.36	18.97	19.26	63,725	+0.05(+0.25%)
Feb 13, 2018	19.55	19.79	19.07	19.21	74,278	-0.48(-2.46%)
Feb 12, 2018	19.12	19.74	18.83	19.70	134,868	+0.62(+3.25%)
Feb 09, 2018	18.97	19.16	18.54	19.08	79,798	+0.36(+1.91%)
Feb 08, 2018	18.63	18.82	18.39	18.72	102,888	-0.30(-1.58%)
Feb 07, 2018	19.02	19.02	18.63	19.02	125,203	-0.10(-0.51%)
Feb 06, 2018	18.54	19.16	18.39	19.12	151,177	-0.05(-0.25%)
Feb 05, 2018	19.89	19.89	18.92	19.16	48,682	-0.82(-4.12%)
Feb 02, 2018	20.04	20.33	19.74	19.99	131,464	-0.29(-1.43%)

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.