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, 2005	4.956	5.058	4.956	5.052	51,432	+0.09(+1.86%)
Feb 25, 2005	4.802	4.962	4.802	4.960	44,208	+0.15(+3.02%)
Feb 24, 2005	4.776	4.819	4.688	4.815	43,052	+0.04(+0.87%)
Feb 23, 2005	4.620	4.802	4.607	4.773	69,924	+0.15(+3.17%)
Feb 22, 2005	4.737	4.757	4.581	4.627	100,553	-0.11(-2.33%)
Feb 18, 2005	4.873	4.873	4.737	4.737	43,052	-0.08(-1.75%)
Feb 17, 2005	4.769	4.854	4.769	4.821	31,206	+0.04(+0.79%)
Feb 16, 2005	4.698	4.802	4.685	4.784	35,251	+0.06(+1.24%)
Feb 15, 2005	4.802	4.802	4.711	4.725	31,206	-0.11(-2.26%)
Feb 14, 2005	4.821	4.867	4.801	4.834	31,495	-0.00(-0.08%)
Feb 11, 2005	4.711	4.842	4.672	4.838	37,274	+0.16(+3.41%)
Feb 10, 2005	4.769	4.769	4.633	4.679	34,673	-0.10(-2.04%)
Feb 09, 2005	4.808	4.828	4.769	4.776	21,670	-0.05(-1.02%)
Feb 08, 2005	4.867	4.867	4.780	4.825	21,093	-0.07(-1.38%)
Feb 07, 2005	4.836	4.893	4.836	4.893	131,759	+0.06(+1.29%)
Feb 04, 2005	4.737	4.836	4.727	4.830	48,831	+0.10(+2.11%)
Feb 03, 2005	4.683	4.731	4.683	4.731	23,982	+0.05(+1.05%)
Feb 02, 2005	4.724	4.724	4.680	4.681	24,849	-0.01(-0.22%)

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.