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 (%)
May 29, 2015	13.29	13.40	13.02	13.27	229,484	-0.06(-0.43%)
May 28, 2015	13.39	13.46	13.18	13.33	197,469	-0.08(-0.58%)
May 27, 2015	13.11	13.55	13.04	13.40	167,156	+0.30(+2.28%)
May 26, 2015	13.31	13.34	12.76	13.11	131,415	-0.22(-1.66%)
May 22, 2015	13.63	13.33	13.33	13.33	104,573	-0.28(-2.05%)
May 21, 2015	13.43	13.81	13.38	13.61	182,001	+0.16(+1.22%)
May 20, 2015	13.60	13.60	13.39	13.44	99,855	-0.11(-0.78%)
May 19, 2015	13.58	13.67	13.37	13.55	158,344	-0.01(-0.07%)
May 18, 2015	13.43	13.76	13.31	13.56	206,690	+0.12(+0.86%)
May 15, 2015	13.43	13.50	13.24	13.44	251,755	+0.00(+0.00%)
May 14, 2015	13.39	13.57	13.29	13.44	325,192	+0.08(+0.58%)
May 13, 2015	13.62	13.94	13.30	13.37	283,226	-0.27(-1.98%)
May 12, 2015	14.44	14.47	13.60	13.64	358,428	-0.70(-4.90%)
May 11, 2015	13.69	14.62	13.67	14.34	863,666	+0.63(+4.57%)
May 08, 2015	13.36	13.77	13.08	13.71	294,920	+0.56(+4.25%)
May 07, 2015	12.92	13.19	12.49	13.15	335,996	+0.24(+1.86%)
May 06, 2015	13.10	13.26	12.73	12.91	409,971	+0.30(+2.37%)
May 05, 2015	12.31	13.00	12.26	12.61	465,494	+0.30(+2.42%)
May 04, 2015	11.99	12.45	11.97	12.32	681,480	+0.29(+2.40%)

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.