Indicators

American Vanguard Corp (NY: AVD )

11.47 +0.28 (+2.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.66	15.04	14.66	15.02	219,080	+0.39(+2.66%)
Jun 27, 2019	14.23	14.63	14.23	14.63	92,886	+0.44(+3.09%)
Jun 26, 2019	14.44	14.55	14.09	14.19	144,645	-0.19(-1.35%)
Jun 25, 2019	14.20	14.46	14.12	14.38	121,614	+0.23(+1.65%)
Jun 24, 2019	13.98	14.28	13.98	14.15	116,678	+0.20(+1.47%)
Jun 21, 2019	13.61	13.97	13.55	13.95	233,459	+0.25(+1.85%)
Jun 20, 2019	13.98	13.98	13.66	13.69	86,504	-0.08(-0.56%)
Jun 19, 2019	13.94	14.06	13.72	13.77	99,159	-0.19(-1.39%)
Jun 18, 2019	13.74	14.18	13.74	13.97	94,667	+0.23(+1.70%)
Jun 17, 2019	13.66	13.85	13.58	13.73	274,080	+0.04(+0.28%)
Jun 14, 2019	13.68	13.72	13.40	13.69	92,684	+0.01(+0.07%)
Jun 13, 2019	13.60	13.76	13.33	13.68	54,649	+0.17(+1.22%)
Jun 12, 2019	13.36	13.71	13.36	13.52	88,200	+0.02(+0.14%)
Jun 11, 2019	13.38	13.52	13.22	13.50	86,748	+0.20(+1.54%)
Jun 10, 2019	13.01	13.32	13.00	13.29	111,969	+0.38(+2.94%)
Jun 07, 2019	12.75	13.03	12.68	12.91	86,314	+0.24(+1.92%)
Jun 06, 2019	12.87	12.94	12.34	12.67	112,353	-0.19(-1.51%)
Jun 05, 2019	13.45	13.49	12.79	12.87	85,282	-0.61(-4.55%)
Jun 04, 2019	13.00	13.51	12.92	13.48	162,515	+0.49(+3.75%)

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.