Indicators

American Vanguard Corp (NY: AVD )

9.100 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2004	5.111	5.115	4.854	4.984	153,719	-0.09(-1.77%)
May 27, 2004	4.984	5.087	4.971	5.073	77,148	+0.15(+2.98%)
May 26, 2004	4.910	4.932	4.894	4.927	93,040	+0.03(+0.66%)
May 25, 2004	4.912	4.932	4.808	4.894	100,553	-0.02(-0.34%)
May 24, 2004	4.834	4.932	4.803	4.911	127,425	+0.11(+2.27%)
May 21, 2004	4.762	4.828	4.724	4.802	48,542	+0.06(+1.23%)
May 20, 2004	4.729	4.760	4.568	4.744	80,326	+0.01(+0.30%)
May 19, 2004	4.659	4.763	4.659	4.729	63,857	+0.10(+2.22%)
May 18, 2004	4.490	4.672	4.490	4.627	129,158	+0.16(+3.57%)
May 17, 2004	4.607	4.607	4.414	4.467	137,827	-0.12(-2.63%)
May 14, 2004	4.426	4.594	4.426	4.588	185,792	+0.21(+4.74%)
May 13, 2004	4.354	4.763	4.231	4.380	388,632	+0.06(+1.35%)
May 12, 2004	3.893	4.380	3.893	4.322	310,905	+0.54(+14.24%)
May 11, 2004	3.533	3.783	3.530	3.783	279,699	+0.25(+7.13%)
May 10, 2004	3.764	3.770	3.531	3.531	161,520	-0.25(-6.50%)
May 07, 2004	4.017	4.017	3.662	3.777	235,490	-0.25(-6.28%)
May 06, 2004	4.179	4.183	4.023	4.030	156,897	-0.15(-3.57%)
May 05, 2004	4.127	4.192	4.101	4.179	223,932	-0.01(-0.12%)
May 04, 2004	4.211	4.211	4.153	4.184	229,133	-0.03(-0.65%)

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.