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 (%)
May 28, 2021	18.00	18.13	17.86	18.03	75,984	-0.01(-0.05%)
May 27, 2021	17.84	18.25	17.84	18.04	114,550	+0.11(+0.60%)
May 26, 2021	17.80	18.04	17.65	17.94	81,145	+0.12(+0.66%)
May 25, 2021	18.26	18.48	17.78	17.82	67,525	-0.43(-2.36%)
May 24, 2021	18.09	18.41	18.00	18.25	85,360	+0.21(+1.14%)
May 21, 2021	18.24	18.56	17.94	18.04	93,460	+0.06(+0.33%)
May 20, 2021	18.06	18.20	17.75	17.98	94,573	-0.15(-0.81%)
May 19, 2021	18.05	18.31	17.93	18.13	93,296	-0.18(-0.96%)
May 18, 2021	18.55	18.69	18.25	18.31	66,983	-0.30(-1.63%)
May 17, 2021	18.66	18.82	18.49	18.61	63,854	-0.21(-1.09%)
May 14, 2021	19.08	19.26	18.66	18.82	84,964	-0.19(-0.98%)
May 13, 2021	18.95	19.37	18.77	19.00	110,007	+0.17(+0.88%)
May 12, 2021	19.12	19.20	18.84	18.84	143,473	-0.36(-1.89%)
May 11, 2021	19.11	19.58	18.88	19.20	109,939	+0.00(+0.00%)
May 10, 2021	19.87	19.99	19.19	19.20	138,663	-0.51(-2.59%)
May 07, 2021	20.07	20.36	19.05	19.71	191,805	-0.34(-1.71%)
May 06, 2021	20.18	20.26	19.83	20.05	233,811	-0.33(-1.64%)
May 05, 2021	20.17	20.48	19.87	20.39	321,522	+0.36(+1.81%)
May 04, 2021	19.81	20.50	19.70	20.02	376,821	+0.34(+1.74%)

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.