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 (%)
Feb 28, 2007	16.72	16.72	14.77	15.93	166,649	-0.80(-4.80%)
Feb 27, 2007	17.22	17.22	16.44	16.73	123,415	-0.69(-3.97%)
Feb 26, 2007	17.67	18.21	17.39	17.42	187,778	-0.25(-1.41%)
Feb 23, 2007	18.46	18.46	17.34	17.67	105,537	-0.23(-1.29%)
Feb 22, 2007	16.99	17.97	16.80	17.90	158,956	+0.98(+5.78%)
Feb 21, 2007	16.05	16.93	16.05	16.93	77,581	+0.87(+5.40%)
Feb 20, 2007	15.64	16.12	15.64	16.06	59,378	+0.41(+2.59%)
Feb 16, 2007	15.51	15.78	15.30	15.65	45,400	+0.14(+0.89%)
Feb 15, 2007	15.56	15.78	15.34	15.51	35,540	-0.05(-0.30%)
Feb 14, 2007	15.89	16.28	15.51	15.56	70,972	-0.39(-2.43%)
Feb 13, 2007	15.50	15.97	15.39	15.95	78,566	+0.50(+3.23%)
Feb 12, 2007	15.01	15.68	14.91	15.45	60,890	+0.44(+2.95%)
Feb 09, 2007	15.38	15.38	14.93	15.01	80,182	-0.42(-2.69%)
Feb 08, 2007	15.42	15.43	15.27	15.42	44,533	+0.01(+0.06%)
Feb 07, 2007	15.32	15.41	15.21	15.41	48,759	+0.09(+0.60%)
Feb 06, 2007	15.38	15.50	15.26	15.32	44,967	-0.08(-0.54%)
Feb 05, 2007	15.38	15.45	15.23	15.40	43,016	-0.06(-0.36%)
Feb 02, 2007	15.36	15.46	15.25	15.46	70,863	+0.12(+0.78%)

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.