Skip to main content

American Vanguard Corp (NY: AVD )

12.95 +0.30 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 13.31 13.59 13.18 13.22 135,118 +0.00(+0.00%)
Jun 28, 2007 13.00 13.43 12.99 13.22 135,009 +0.24(+1.85%)
Jun 27, 2007 12.15 12.98 12.12 12.98 167,299 +0.73(+5.95%)
Jun 26, 2007 12.07 12.46 12.05 12.25 117,781 +0.22(+1.84%)
Jun 25, 2007 12.26 12.53 11.96 12.03 107,379 -0.34(-2.76%)
Jun 22, 2007 12.60 12.69 12.32 12.37 134,576 -0.20(-1.61%)
Jun 21, 2007 12.38 12.68 12.05 12.57 120,815 +0.18(+1.49%)
Jun 20, 2007 12.73 12.77 12.32 12.39 82,349 -0.34(-2.68%)
Jun 19, 2007 12.47 12.74 12.47 12.73 137,068 +0.25(+2.00%)
Jun 18, 2007 12.63 12.71 12.39 12.48 118,865 -0.08(-0.66%)
Jun 15, 2007 12.27 12.63 12.18 12.56 280,855 +0.48(+3.97%)
Jun 14, 2007 12.39 12.46 11.99 12.08 95,568 -0.30(-2.46%)
Jun 13, 2007 12.14 12.46 11.98 12.39 93,401 +0.33(+2.76%)
Jun 12, 2007 12.62 12.62 12.03 12.05 152,780 -0.56(-4.46%)
Jun 11, 2007 12.51 12.84 12.51 12.62 97,627 +0.06(+0.44%)
Jun 08, 2007 12.08 12.59 11.95 12.56 170,875 +0.48(+3.97%)
Jun 07, 2007 12.36 12.39 12.05 12.08 144,761 -0.35(-2.82%)
Jun 06, 2007 12.74 12.74 12.37 12.43 125,149 -0.40(-3.09%)
Jun 05, 2007 13.11 13.27 12.64 12.83 158,414 -0.27(-2.04%)
Jun 04, 2007 12.80 13.10 12.70 13.10 97,735 +0.21(+1.65%)
Jun 01, 2007 12.78 13.01 12.64 12.88 137,176 +0.16(+1.23%)
May 31, 2007 12.42 12.73 12.36 12.73 206,740 +0.35(+2.83%)
May 30, 2007 11.99 12.39 11.79 12.38 174,667 +0.30(+2.44%)
May 29, 2007 12.44 12.46 11.95 12.08 100,878 -0.34(-2.75%)
May 25, 2007 12.38 12.46 12.27 12.42 38,682 +0.11(+0.90%)
May 24, 2007 12.46 12.61 12.13 12.31 140,210 -0.17(-1.33%)
May 23, 2007 12.76 12.89 12.35 12.48 154,947 -0.33(-2.59%)
May 22, 2007 12.89 12.89 12.69 12.81 138,910 -0.06(-0.43%)
May 21, 2007 12.71 12.92 12.71 12.87 119,948 +0.09(+0.72%)
May 18, 2007 12.96 12.96 12.71 12.77 105,862 -0.18(-1.35%)
May 17, 2007 13.06 13.10 12.75 12.95 159,606 -0.16(-1.20%)
May 16, 2007 13.30 13.30 13.09 13.11 130,133 -0.18(-1.39%)
May 15, 2007 13.33 13.71 13.17 13.29 183,011 -0.07(-0.55%)
May 14, 2007 13.82 13.82 13.29 13.36 152,346 -0.49(-3.53%)
May 11, 2007 13.93 14.09 13.84 13.85 102,828 +0.01(+0.07%)
May 10, 2007 13.84 14.00 13.69 13.84 140,752 +0.01(+0.07%)
May 09, 2007 13.94 13.94 13.64 13.83 137,393 -0.19(-1.38%)
May 08, 2007 13.85 14.42 13.11 14.03 314,445 -0.28(-1.94%)
May 07, 2007 14.21 14.52 14.21 14.30 85,058 +0.07(+0.52%)
May 04, 2007 14.11 14.25 13.97 14.23 119,515 +0.21(+1.51%)
May 03, 2007 14.00 14.23 13.93 14.02 84,408 +0.05(+0.33%)
May 02, 2007 13.66 14.17 13.59 13.97 95,352 +0.32(+2.37%)
May 01, 2007 13.66 13.73 13.53 13.65 162,315 +0.01(+0.07%)
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.