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 29, 2024	10.69	10.80	10.56	10.69	131,919	+0.18(+1.71%)
Feb 28, 2024	10.66	10.80	10.51	10.51	61,993	-0.23(-2.14%)
Feb 27, 2024	10.91	10.95	10.66	10.74	76,250	-0.09(-0.83%)
Feb 26, 2024	10.81	10.91	10.72	10.83	87,662	-0.07(-0.64%)
Feb 23, 2024	10.74	11.02	10.66	10.90	99,475	+0.11(+1.02%)
Feb 22, 2024	10.73	10.91	10.53	10.79	199,603	+0.00(+0.00%)
Feb 21, 2024	10.97	11.08	10.72	10.79	71,019	-0.22(-1.99%)
Feb 20, 2024	11.03	11.18	10.92	11.01	124,480	-0.13(-1.16%)
Feb 16, 2024	10.93	11.27	10.88	11.14	141,146	+0.09(+0.81%)
Feb 15, 2024	10.44	11.05	10.44	11.05	220,148	+0.67(+6.44%)
Feb 14, 2024	10.47	10.47	10.23	10.39	123,814	+0.05(+0.48%)
Feb 13, 2024	10.56	10.71	10.28	10.34	225,456	-0.65(-5.90%)
Feb 12, 2024	10.64	11.03	10.64	10.98	214,662	+0.49(+4.66%)
Feb 09, 2024	10.24	10.60	10.15	10.49	164,221	+0.23(+2.24%)
Feb 08, 2024	10.51	10.57	10.23	10.27	185,850	-0.28(-2.65%)
Feb 07, 2024	10.52	10.66	10.49	10.54	117,116	+0.00(+0.00%)
Feb 06, 2024	10.43	10.70	10.43	10.54	172,764	+0.07(+0.67%)
Feb 05, 2024	10.96	10.96	10.28	10.47	432,217	-0.68(-6.08%)
Feb 02, 2024	10.91	11.32	10.81	11.15	361,188	+0.18(+1.64%)

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.