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 (%)
Apr 30, 2007	13.59	13.82	13.49	13.64	103,045	-0.06(-0.40%)
Apr 27, 2007	13.76	13.76	13.46	13.70	62,303	-0.14(-1.00%)
Apr 26, 2007	13.75	13.98	13.56	13.83	77,690	+0.21(+1.56%)
Apr 25, 2007	13.46	13.75	13.46	13.62	53,202	+0.26(+1.93%)
Apr 24, 2007	13.33	13.46	13.12	13.36	80,832	+0.00(+0.00%)
Apr 23, 2007	13.58	13.88	13.24	13.36	65,337	-0.21(-1.56%)
Apr 20, 2007	13.37	13.80	13.24	13.58	169,575	+0.43(+3.30%)
Apr 19, 2007	13.54	13.55	13.11	13.14	173,150	-0.46(-3.39%)
Apr 18, 2007	14.34	14.35	13.38	13.60	152,021	-0.81(-5.63%)
Apr 17, 2007	14.71	14.91	14.31	14.42	109,113	-0.35(-2.38%)
Apr 16, 2007	14.21	14.77	14.15	14.77	123,199	+0.66(+4.64%)
Apr 13, 2007	14.42	14.55	14.06	14.11	65,121	-0.25(-1.74%)
Apr 12, 2007	13.91	14.38	13.84	14.36	110,630	+0.39(+2.77%)
Apr 11, 2007	14.63	14.63	13.94	13.97	92,968	-0.62(-4.24%)
Apr 10, 2007	14.63	14.73	14.53	14.59	60,245	-0.03(-0.19%)
Apr 09, 2007	14.40	14.88	14.26	14.62	221,476	+0.21(+1.47%)
Apr 05, 2007	14.80	14.83	14.33	14.41	95,893	-0.40(-2.68%)
Apr 04, 2007	15.02	15.23	14.69	14.80	79,532	-0.20(-1.35%)
Apr 03, 2007	15.16	15.51	15.00	15.01	60,461	-0.15(-0.97%)

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.