Indicators

American Vanguard Corp (NY: AVD )

12.23 +0.34 (+2.86%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.528	9.432	8.509	9.423	275,069	+0.96(+11.34%)
May 28, 2009	9.257	9.257	8.417	8.463	154,332	-0.62(-6.81%)
May 27, 2009	9.358	9.423	9.044	9.081	73,313	-0.32(-3.43%)
May 26, 2009	9.044	9.492	8.961	9.404	127,280	+0.29(+3.14%)
May 22, 2009	9.497	9.626	9.109	9.118	71,695	-0.36(-3.80%)
May 21, 2009	9.644	9.644	9.312	9.478	152,971	-0.13(-1.34%)
May 20, 2009	10.12	10.20	9.469	9.607	217,563	-0.40(-3.97%)
May 19, 2009	9.903	10.10	9.653	10.00	107,093	+0.05(+0.46%)
May 18, 2009	10.00	10.23	9.810	9.958	121,463	+0.06(+0.65%)
May 15, 2009	9.377	10.06	9.377	9.893	164,999	+0.52(+5.51%)
May 14, 2009	8.924	9.746	8.924	9.377	150,391	+0.45(+5.07%)
May 13, 2009	9.164	9.349	8.878	8.924	181,611	-0.37(-3.97%)
May 12, 2009	9.395	9.589	9.164	9.294	125,093	-0.01(-0.10%)
May 11, 2009	9.773	9.838	9.238	9.303	214,194	-0.46(-4.73%)
May 08, 2009	10.35	10.49	9.210	9.764	277,736	-0.46(-4.51%)
May 07, 2009	11.09	11.19	9.893	10.23	284,458	-1.37(-11.78%)
May 06, 2009	11.72	11.87	11.38	11.59	95,102	+0.00(+0.00%)
May 05, 2009	11.71	12.06	11.26	11.59	144,489	-0.19(-1.64%)
May 04, 2009	12.03	12.16	11.54	11.79	97,622	-0.17(-1.39%)

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.