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 (%)
Jan 30, 2004	2.252	2.252	2.236	2.248	61,545	+0.00(+0.05%)
Jan 29, 2004	2.405	2.405	2.080	2.247	402,212	-0.18(-7.48%)
Jan 28, 2004	2.596	2.596	2.428	2.428	128,725	-0.16(-6.26%)
Jan 27, 2004	2.633	2.633	2.590	2.590	81,482	-0.03(-1.28%)
Jan 26, 2004	2.425	2.624	2.425	2.624	241,847	+0.21(+8.83%)
Jan 23, 2004	2.423	2.480	2.394	2.411	133,492	+0.01(+0.24%)
Jan 22, 2004	2.301	2.423	2.301	2.405	161,231	+0.13(+5.68%)
Jan 21, 2004	2.258	2.276	2.255	2.276	46,809	+0.03(+1.23%)
Jan 20, 2004	2.258	2.258	2.182	2.248	174,667	+0.00(+0.05%)
Jan 16, 2004	2.250	2.250	2.201	2.247	85,816	-0.00(-0.05%)
Jan 15, 2004	2.257	2.278	2.241	2.248	66,746	+0.01(+0.26%)
Jan 14, 2004	2.293	2.299	2.227	2.243	84,083	-0.04(-1.64%)
Jan 13, 2004	2.296	2.306	2.267	2.280	176,401	+0.05(+2.28%)
Jan 12, 2004	2.235	2.254	2.221	2.229	94,918	+0.01(+0.39%)
Jan 09, 2004	2.231	2.231	2.198	2.221	47,242	-0.01(-0.47%)
Jan 08, 2004	2.279	2.287	2.230	2.231	54,610	-0.02(-1.07%)
Jan 07, 2004	2.299	2.304	2.250	2.255	62,845	-0.01(-0.26%)
Jan 06, 2004	2.232	2.276	2.221	2.261	79,749	+0.05(+2.16%)
Jan 05, 2004	2.198	2.221	2.198	2.213	112,688	+0.02(+0.71%)

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.