Skip to main content

American Vanguard Corp (NY: AVD )

8.480 -0.060 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.690 8.690 8.360 8.480 195,358 -0.06(-0.70%)
Jul 11, 2024 8.190 8.540 8.140 8.540 405,873 +0.53(+6.62%)
Jul 10, 2024 8.250 8.250 7.940 8.010 255,023 -0.22(-2.67%)
Jul 09, 2024 8.310 8.360 8.150 8.230 289,123 -0.12(-1.44%)
Jul 08, 2024 8.250 8.890 7.970 8.350 405,503 +0.08(+0.97%)
Jul 05, 2024 8.360 8.360 8.130 8.270 224,765 -0.14(-1.66%)
Jul 03, 2024 8.430 8.620 8.390 8.410 195,608 +0.06(+0.72%)
Jul 02, 2024 8.500 8.530 8.170 8.350 367,247 -0.08(-0.95%)
Jul 01, 2024 8.600 8.690 8.340 8.430 324,478 -0.17(-1.98%)
Jun 28, 2024 8.800 8.895 8.500 8.600 549,215 -0.12(-1.38%)
Jun 27, 2024 8.930 8.930 8.610 8.720 149,552 -0.11(-1.25%)
Jun 26, 2024 8.700 8.880 8.570 8.830 178,327 +0.19(+2.20%)
Jun 25, 2024 8.600 8.700 8.520 8.640 142,477 +0.00(+0.00%)
Jun 24, 2024 8.809 8.849 8.640 8.640 214,910 -0.12(-1.37%)
Jun 21, 2024 8.590 8.799 8.590 8.760 377,211 +0.16(+1.85%)
Jun 20, 2024 8.660 8.660 8.411 8.600 152,067 +0.01(+0.12%)
Jun 18, 2024 8.570 8.690 8.481 8.590 616,505 +0.02(+0.23%)
Jun 17, 2024 8.690 8.919 8.510 8.570 255,920 +0.09(+1.06%)
Jun 14, 2024 8.700 8.818 8.441 8.481 174,835 -0.34(-3.84%)
Jun 13, 2024 8.999 8.999 8.690 8.819 144,172 -0.19(-2.10%)
Jun 12, 2024 8.969 9.208 8.969 9.009 265,026 +0.22(+2.49%)
Jun 11, 2024 8.550 8.789 8.500 8.789 163,167 +0.18(+2.08%)
Jun 10, 2024 8.580 8.680 8.431 8.610 136,316 -0.03(-0.35%)
Jun 07, 2024 8.550 8.720 8.461 8.640 172,807 -0.05(-0.57%)
Jun 06, 2024 8.670 8.710 8.580 8.690 130,977 -0.03(-0.34%)
Jun 05, 2024 8.760 8.780 8.511 8.720 188,924 +0.05(+0.57%)
Jun 04, 2024 8.640 8.710 8.441 8.670 445,043 -0.06(-0.68%)
Jun 03, 2024 8.700 8.909 8.630 8.730 257,130 +0.07(+0.81%)
May 31, 2024 8.780 8.834 8.590 8.660 318,801 +0.03(+0.35%)
May 30, 2024 8.899 8.959 8.550 8.630 347,843 -0.28(-3.13%)
May 29, 2024 8.889 9.059 8.859 8.909 165,828 -0.12(-1.32%)
May 28, 2024 8.929 9.088 8.829 9.029 209,883 +0.20(+2.26%)
May 24, 2024 8.839 9.009 8.780 8.829 148,138 +0.06(+0.68%)
May 23, 2024 9.128 9.128 8.670 8.770 242,524 -0.36(-3.93%)
May 22, 2024 8.919 9.148 8.909 9.128 210,394 +0.13(+1.44%)
May 21, 2024 9.039 9.108 8.869 8.999 204,621 -0.07(-0.77%)
May 20, 2024 9.118 9.314 8.989 9.069 402,816 +0.00(+0.00%)
May 17, 2024 8.909 9.567 8.849 9.069 396,800 +0.34(+3.88%)
May 16, 2024 8.730 8.899 8.690 8.730 347,169 +0.02(+0.23%)
May 15, 2024 8.829 9.128 8.605 8.710 496,255 +0.09(+1.04%)
May 14, 2024 9.367 9.497 8.540 8.620 557,438 -0.62(-6.69%)
May 13, 2024 9.148 9.643 9.093 9.238 428,171 +0.13(+1.42%)
May 10, 2024 12.01 12.11 8.999 9.108 908,638 -3.49(-27.69%)
May 09, 2024 12.51 12.63 12.28 12.60 167,300 +0.18(+1.44%)
May 08, 2024 12.10 12.46 12.10 12.42 96,447 +0.23(+1.88%)
May 07, 2024 11.92 12.26 11.92 12.19 108,700 +0.34(+2.86%)
May 06, 2024 11.80 11.90 11.71 11.85 124,365 +0.12(+1.02%)
May 03, 2024 11.88 12.02 11.64 11.73 118,177 +0.00(+0.00%)
May 02, 2024 11.74 11.96 11.62 11.73 186,280 +0.08(+0.69%)
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.