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 (%)
Jul 31, 2017	17.35	17.40	16.96	17.11	85,326	-0.24(-1.39%)
Jul 28, 2017	17.11	17.42	17.06	17.35	52,754	+0.24(+1.41%)
Jul 27, 2017	17.49	17.49	16.91	17.11	63,382	-0.29(-1.67%)
Jul 26, 2017	17.64	17.78	17.20	17.40	94,400	-0.29(-1.64%)
Jul 25, 2017	17.74	17.93	17.53	17.69	66,621	+0.10(+0.55%)
Jul 24, 2017	18.17	18.17	17.54	17.59	105,996	-0.43(-2.41%)
Jul 21, 2017	18.56	18.56	17.84	18.03	102,903	-0.14(-0.80%)
Jul 20, 2017	18.46	18.46	18.00	18.17	57,396	-0.29(-1.57%)
Jul 19, 2017	18.17	18.61	18.17	18.46	181,248	+0.29(+1.60%)
Jul 18, 2017	18.07	18.32	17.93	18.17	90,098	+0.00(+0.00%)
Jul 17, 2017	17.78	18.36	17.78	18.17	234,279	+0.29(+1.62%)
Jul 14, 2017	17.40	17.88	17.40	17.88	96,447	+0.43(+2.49%)
Jul 13, 2017	17.45	17.54	17.01	17.45	74,111	+0.00(+0.00%)
Jul 12, 2017	17.49	18.07	17.40	17.45	67,060	+0.00(+0.00%)
Jul 11, 2017	17.45	17.64	16.96	17.45	87,625	-0.05(-0.28%)
Jul 10, 2017	17.16	17.78	17.06	17.49	87,914	+0.39(+2.26%)
Jul 07, 2017	16.91	17.16	16.77	17.11	32,871	+0.29(+1.72%)
Jul 06, 2017	16.62	16.91	16.53	16.82	51,748	+0.05(+0.29%)
Jul 05, 2017	16.91	16.96	16.58	16.77	57,392	-0.29(-1.70%)

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.