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 (%)
Jan 31, 2005	4.503	4.703	4.493	4.668	84,661	+0.17(+3.84%)
Jan 28, 2005	4.537	4.537	4.472	4.496	41,030	-0.02(-0.52%)
Jan 27, 2005	4.439	4.536	4.424	4.519	48,542	+0.08(+1.81%)
Jan 26, 2005	4.406	4.439	4.368	4.439	32,650	+0.05(+1.15%)
Jan 25, 2005	4.315	4.419	4.315	4.388	41,608	+0.11(+2.49%)
Jan 24, 2005	4.296	4.332	4.282	4.282	35,829	-0.05(-1.23%)
Jan 21, 2005	4.378	4.378	4.283	4.335	62,412	-0.03(-0.74%)
Jan 20, 2005	4.523	4.523	4.367	4.367	46,231	-0.11(-2.49%)
Jan 19, 2005	4.398	4.535	4.398	4.479	72,525	+0.08(+1.89%)
Jan 18, 2005	4.179	4.396	4.153	4.396	92,751	+0.21(+5.09%)
Jan 14, 2005	4.188	4.192	4.174	4.183	16,180	-0.01(-0.22%)
Jan 13, 2005	4.179	4.224	4.152	4.192	106,909	-0.03(-0.62%)
Jan 12, 2005	4.348	4.372	4.205	4.218	42,475	-0.13(-2.99%)
Jan 11, 2005	4.354	4.368	4.348	4.348	28,894	-0.03(-0.74%)
Jan 10, 2005	4.387	4.439	4.380	4.380	32,361	+0.02(+0.36%)
Jan 07, 2005	4.414	4.427	4.365	4.365	29,183	-0.07(-1.67%)
Jan 06, 2005	4.413	4.445	4.374	4.439	62,412	-0.01(-0.29%)
Jan 05, 2005	4.510	4.529	4.413	4.452	117,023	-0.07(-1.58%)
Jan 04, 2005	4.744	4.750	4.465	4.523	107,198	-0.19(-3.99%)

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.