Skip to main content

American Vanguard Corp (NY: AVD )

12.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 18.78 18.78 18.10 18.28 179,320 -0.33(-1.76%)
May 05, 2023 18.43 18.70 18.10 18.61 108,791 +0.42(+2.29%)
May 04, 2023 18.35 18.35 17.88 18.19 106,013 -0.37(-1.98%)
May 03, 2023 18.51 18.84 18.51 18.56 115,787 -0.01(-0.05%)
May 02, 2023 19.07 19.07 18.24 18.57 105,544 -0.56(-2.95%)
May 01, 2023 19.18 19.46 18.90 19.13 111,971 +0.06(+0.31%)
Apr 28, 2023 18.69 19.11 18.50 19.07 153,758 +0.40(+2.12%)
Apr 27, 2023 18.88 18.99 18.57 18.68 89,664 -0.14(-0.74%)
Apr 26, 2023 19.03 19.18 18.69 18.81 86,794 -0.32(-1.66%)
Apr 25, 2023 19.68 19.69 19.11 19.13 123,884 -0.66(-3.35%)
Apr 24, 2023 19.89 20.03 19.78 19.80 65,892 -0.16(-0.79%)
Apr 21, 2023 19.98 20.03 19.71 19.95 108,251 -0.10(-0.49%)
Apr 20, 2023 20.22 20.31 19.81 20.05 98,271 -0.29(-1.41%)
Apr 19, 2023 20.85 20.85 20.22 20.34 104,986 -0.66(-3.16%)
Apr 18, 2023 21.27 21.40 20.99 21.00 71,541 -0.29(-1.35%)
Apr 17, 2023 21.14 21.35 21.02 21.29 126,774 +0.11(+0.51%)
Apr 14, 2023 21.51 21.66 21.11 21.18 60,590 -0.29(-1.34%)
Apr 13, 2023 21.44 21.56 21.35 21.47 72,591 -0.02(-0.09%)
Apr 12, 2023 21.66 21.70 21.44 21.49 74,649 -0.04(-0.18%)
Apr 11, 2023 21.39 21.65 21.33 21.53 106,623 +0.18(+0.84%)
Apr 10, 2023 20.61 21.40 20.61 21.35 136,209 +0.58(+2.81%)
Apr 06, 2023 20.76 20.86 20.57 20.77 90,556 -0.03(-0.14%)
Apr 05, 2023 20.73 20.82 20.43 20.80 125,756 -0.09(-0.43%)
Apr 04, 2023 21.46 21.51 20.79 20.88 122,708 -0.44(-2.04%)
Apr 03, 2023 21.76 21.83 21.21 21.32 330,996 -0.36(-1.65%)
Mar 31, 2023 21.56 21.71 21.33 21.68 172,264 +0.15(+0.69%)
Mar 30, 2023 21.83 21.83 21.36 21.53 78,176 -0.19(-0.87%)
Mar 29, 2023 22.04 22.37 21.69 21.72 131,726 -0.32(-1.44%)
Mar 28, 2023 21.74 22.04 21.74 22.03 121,288 +0.31(+1.41%)
Mar 27, 2023 21.96 22.03 21.63 21.73 113,912 -0.08(-0.36%)
Mar 24, 2023 21.40 21.86 21.39 21.81 104,077 +0.30(+1.38%)
Mar 23, 2023 21.34 21.71 21.34 21.51 124,445 +0.18(+0.84%)
Mar 22, 2023 21.38 21.62 21.29 21.33 115,113 -0.10(-0.46%)
Mar 21, 2023 21.26 21.71 21.04 21.43 206,146 +0.39(+1.83%)
Mar 20, 2023 21.19 21.34 20.93 21.04 109,089 +0.06(+0.28%)
Mar 17, 2023 20.81 21.17 20.65 20.98 401,569 +0.11(+0.52%)
Mar 16, 2023 19.84 21.05 19.79 20.88 170,761 +0.75(+3.74%)
Mar 15, 2023 20.34 20.77 19.62 20.12 227,791 -0.67(-3.24%)
Mar 14, 2023 21.05 21.23 19.81 20.80 538,068 +0.91(+4.58%)
Mar 13, 2023 19.49 20.11 19.41 19.89 245,547 +0.07(+0.35%)
Mar 10, 2023 20.12 20.21 19.77 19.82 121,823 -0.42(-2.05%)
Mar 09, 2023 20.40 20.43 20.05 20.23 127,819 -0.17(-0.82%)
Mar 08, 2023 20.30 20.63 20.10 20.40 98,918 +0.17(+0.83%)
Mar 07, 2023 20.30 20.30 19.79 20.23 208,761 -0.03(-0.15%)
Mar 06, 2023 21.05 21.05 20.07 20.26 121,522 -0.81(-3.85%)
Mar 03, 2023 20.78 21.13 20.74 21.07 109,385 +0.28(+1.33%)
Mar 02, 2023 20.77 20.97 20.49 20.80 84,023 +0.03(+0.14%)
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.