Indicators

American Vanguard Corp (NY: AVD )

9.100 +0.340 (+3.88%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.13	23.59	22.99	23.41	239,682	+0.29(+1.26%)
Apr 27, 2012	22.82	23.44	22.77	23.11	261,804	+0.29(+1.27%)
Apr 26, 2012	22.84	22.96	22.51	22.82	214,581	-0.05(-0.20%)
Apr 25, 2012	22.28	23.10	22.28	22.87	203,002	+0.82(+3.74%)
Apr 24, 2012	22.47	22.51	21.72	22.05	249,742	-0.45(-2.00%)
Apr 23, 2012	22.55	22.72	22.05	22.50	217,653	-0.32(-1.40%)
Apr 20, 2012	22.64	22.84	22.38	22.82	332,090	+0.45(+2.01%)
Apr 19, 2012	22.67	22.81	22.09	22.37	318,674	-0.34(-1.48%)
Apr 18, 2012	22.87	23.09	22.36	22.70	276,647	-0.25(-1.10%)
Apr 17, 2012	22.91	23.17	22.82	22.96	353,559	+0.20(+0.86%)
Apr 16, 2012	23.13	23.25	22.70	22.76	342,975	-0.33(-1.42%)
Apr 13, 2012	23.24	23.29	22.84	23.09	368,007	-0.17(-0.72%)
Apr 12, 2012	22.69	23.72	22.69	23.26	490,611	+0.62(+2.73%)
Apr 11, 2012	22.52	22.97	22.38	22.64	375,763	+0.45(+2.02%)
Apr 10, 2012	21.70	22.26	21.46	22.19	601,292	+0.39(+1.80%)
Apr 09, 2012	21.88	22.17	21.20	21.79	794,729	-0.52(-2.35%)
Apr 05, 2012	22.27	22.97	22.19	22.32	671,316	+0.02(+0.08%)
Apr 04, 2012	22.27	22.51	21.83	22.30	794,123	-0.17(-0.75%)
Apr 03, 2012	21.56	22.68	21.46	22.47	910,195	+0.94(+4.35%)

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.