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 (%)
Nov 28, 2014	10.79	10.79	10.43	10.45	55,591	-0.31(-2.86%)
Nov 26, 2014	11.01	10.76	10.76	10.76	162,899	-0.28(-2.52%)
Nov 25, 2014	10.92	11.17	10.87	11.03	211,175	+0.14(+1.32%)
Nov 24, 2014	10.73	10.99	10.63	10.89	153,002	+0.19(+1.79%)
Nov 21, 2014	11.03	11.09	10.59	10.70	167,934	-0.20(-1.85%)
Nov 20, 2014	10.52	10.91	10.49	10.90	175,978	+0.36(+3.46%)
Nov 19, 2014	10.56	10.70	10.31	10.54	192,911	-0.09(-0.81%)
Nov 18, 2014	11.26	11.35	10.55	10.62	338,761	-0.64(-5.71%)
Nov 17, 2014	11.39	11.49	11.03	11.26	440,977	-0.17(-1.51%)
Nov 14, 2014	12.64	12.64	11.33	11.44	616,442	-1.17(-9.28%)
Nov 13, 2014	12.38	12.73	12.19	12.61	460,384	+0.26(+2.10%)
Nov 12, 2014	12.01	12.38	11.99	12.35	304,106	+0.32(+2.63%)
Nov 11, 2014	11.53	12.06	11.52	12.03	324,501	+0.46(+3.98%)
Nov 10, 2014	11.51	11.61	11.45	11.57	220,742	+0.00(+0.00%)
Nov 07, 2014	11.47	11.64	11.36	11.57	281,477	+0.16(+1.43%)
Nov 06, 2014	11.49	11.61	11.33	11.41	198,523	-0.09(-0.75%)
Nov 05, 2014	11.60	11.60	10.92	11.49	417,287	-0.02(-0.17%)
Nov 04, 2014	11.27	11.64	11.27	11.51	552,645	+0.28(+2.48%)

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.