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 (%)
Nov 29, 2019	15.48	15.74	15.45	15.71	69,481	+0.13(+0.81%)
Nov 27, 2019	15.47	15.61	15.28	15.58	81,267	+0.17(+1.08%)
Nov 26, 2019	15.12	15.46	15.12	15.42	142,750	+0.26(+1.74%)
Nov 25, 2019	14.46	15.26	14.42	15.15	178,372	+0.71(+4.93%)
Nov 22, 2019	14.10	14.46	13.93	14.44	108,219	+0.27(+1.93%)
Nov 21, 2019	13.91	14.83	13.72	14.17	155,709	+0.34(+2.47%)
Nov 20, 2019	14.12	14.32	13.83	13.83	120,964	-0.38(-2.68%)
Nov 19, 2019	14.29	14.34	14.01	14.21	48,672	-0.04(-0.27%)
Nov 18, 2019	14.67	14.89	14.25	14.25	64,868	-0.55(-3.69%)
Nov 15, 2019	14.91	14.98	14.60	14.79	93,872	+0.00(+0.00%)
Nov 14, 2019	14.98	15.10	14.71	14.79	73,409	-0.26(-1.75%)
Nov 13, 2019	15.36	15.40	14.95	15.06	109,230	-0.42(-2.71%)
Nov 12, 2019	15.43	15.59	15.37	15.48	56,771	+0.01(+0.06%)
Nov 11, 2019	15.41	15.56	15.25	15.47	74,941	-0.02(-0.13%)
Nov 08, 2019	15.12	15.50	15.12	15.49	86,903	+0.11(+0.70%)
Nov 07, 2019	15.49	15.57	15.27	15.38	69,952	+0.09(+0.57%)
Nov 06, 2019	15.09	15.73	14.76	15.29	206,680	+0.39(+2.62%)
Nov 05, 2019	14.64	14.91	14.36	14.90	86,530	+0.34(+2.35%)
Nov 04, 2019	14.27	14.59	14.19	14.56	111,662	+0.43(+3.04%)

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.