Skip to main content

American Vanguard Corp (NY: AVD )

8.820 +0.180 (+2.08%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.01 18.23 17.70 18.18 102,010 +0.01(+0.05%)
Jan 30, 2020 17.79 18.21 17.79 18.17 66,888 +0.13(+0.70%)
Jan 29, 2020 18.03 18.18 17.87 18.05 122,566 +0.09(+0.49%)
Jan 28, 2020 17.75 18.03 17.58 17.96 63,280 +0.36(+2.05%)
Jan 27, 2020 17.09 17.71 17.09 17.60 88,102 +0.11(+0.61%)
Jan 24, 2020 17.83 17.83 17.34 17.49 100,777 -0.34(-1.91%)
Jan 23, 2020 17.72 17.91 17.39 17.83 137,760 +0.09(+0.49%)
Jan 22, 2020 17.64 17.80 17.39 17.75 84,471 +0.11(+0.61%)
Jan 21, 2020 18.15 18.30 17.61 17.64 97,532 -0.74(-4.03%)
Jan 17, 2020 18.65 18.65 18.24 18.38 63,384 -0.09(-0.47%)
Jan 16, 2020 18.47 18.64 18.29 18.47 158,441 +0.18(+0.96%)
Jan 15, 2020 18.07 18.45 18.07 18.29 129,749 +0.15(+0.80%)
Jan 14, 2020 18.17 18.39 18.04 18.14 90,775 -0.12(-0.64%)
Jan 13, 2020 17.79 18.28 17.68 18.26 107,049 +0.47(+2.63%)
Jan 10, 2020 17.94 18.03 17.73 17.79 110,947 -0.12(-0.65%)
Jan 09, 2020 18.08 18.26 17.89 17.91 107,007 -0.11(-0.59%)
Jan 08, 2020 18.12 18.14 17.89 18.02 69,798 -0.12(-0.64%)
Jan 07, 2020 18.37 18.37 18.09 18.14 93,279 -0.17(-0.90%)
Jan 06, 2020 18.41 18.50 18.24 18.30 130,665 -0.33(-1.78%)
Jan 03, 2020 18.13 18.69 17.86 18.63 220,354 +0.11(+0.58%)
Jan 02, 2020 19.08 19.08 18.37 18.52 115,358 -0.43(-2.26%)
Dec 31, 2019 18.81 18.99 18.74 18.95 177,927 +0.15(+0.78%)
Dec 30, 2019 18.90 18.90 18.68 18.81 135,133 +0.02(+0.10%)
Dec 27, 2019 18.77 18.87 18.66 18.79 136,527 -0.04(-0.21%)
Dec 26, 2019 18.77 18.84 18.66 18.83 77,971 +0.08(+0.42%)
Dec 24, 2019 18.72 18.80 18.56 18.75 71,807 +0.05(+0.26%)
Dec 23, 2019 18.32 18.72 18.05 18.70 298,263 +0.43(+2.34%)
Dec 20, 2019 17.94 18.34 17.78 18.27 622,571 +0.41(+2.29%)
Dec 19, 2019 18.16 18.16 17.37 17.86 259,841 -0.31(-1.71%)
Dec 18, 2019 17.87 18.18 17.58 18.17 211,463 +0.29(+1.63%)
Dec 17, 2019 17.61 17.89 17.45 17.88 268,820 +0.27(+1.55%)
Dec 16, 2019 17.27 17.61 17.26 17.61 366,018 +0.50(+2.90%)
Dec 13, 2019 16.75 17.14 16.66 17.11 163,612 +0.37(+2.21%)
Dec 12, 2019 16.43 16.90 16.43 16.75 241,262 +0.25(+1.53%)
Dec 11, 2019 16.03 16.53 16.03 16.49 113,603 +0.47(+2.91%)
Dec 10, 2019 15.93 16.11 15.75 16.03 89,245 +0.05(+0.30%)
Dec 09, 2019 15.88 16.06 15.87 15.98 127,523 +0.08(+0.49%)
Dec 06, 2019 15.90 16.16 15.81 15.90 193,743 +0.17(+1.11%)
Dec 05, 2019 15.71 15.85 15.56 15.72 107,216 +0.10(+0.62%)
Dec 04, 2019 15.55 15.97 15.55 15.63 177,951 +0.16(+1.01%)
Dec 03, 2019 15.53 15.53 15.21 15.47 130,241 -0.19(-1.24%)
Dec 02, 2019 15.65 15.75 15.46 15.67 106,152 +0.01(+0.06%)
Nov 29, 2019 15.42 15.69 15.39 15.66 69,723 +0.13(+0.81%)
Nov 27, 2019 15.41 15.56 15.22 15.53 81,549 +0.17(+1.08%)
Nov 26, 2019 15.07 15.40 15.07 15.36 143,245 +0.26(+1.74%)
Nov 25, 2019 14.41 15.21 14.37 15.10 178,991 +0.71(+4.93%)
Nov 22, 2019 14.05 14.41 13.89 14.39 108,595 +0.27(+1.93%)
Nov 21, 2019 13.87 14.78 13.67 14.12 156,250 +0.34(+2.47%)
Nov 20, 2019 14.07 14.28 13.78 13.78 121,384 -0.38(-2.68%)
Nov 19, 2019 14.24 14.29 13.96 14.16 48,841 -0.04(-0.27%)
Nov 18, 2019 14.62 14.84 14.20 14.20 65,093 -0.54(-3.69%)
Nov 15, 2019 14.86 14.93 14.55 14.74 94,198 +0.00(+0.00%)
Nov 14, 2019 14.93 15.04 14.65 14.74 73,664 -0.26(-1.75%)
Nov 13, 2019 15.31 15.34 14.90 15.00 109,610 -0.42(-2.71%)
Nov 12, 2019 15.37 15.54 15.32 15.42 56,968 +0.01(+0.06%)
Nov 11, 2019 15.35 15.51 15.19 15.41 75,202 -0.02(-0.13%)
Nov 08, 2019 15.07 15.44 15.07 15.43 87,205 +0.11(+0.70%)
Nov 07, 2019 15.43 15.52 15.22 15.33 70,195 +0.09(+0.57%)
Nov 06, 2019 15.03 15.68 14.71 15.24 207,398 +0.39(+2.62%)
Nov 05, 2019 14.59 14.86 14.31 14.85 86,830 +0.34(+2.35%)
Nov 04, 2019 14.22 14.54 14.14 14.51 112,050 +0.43(+3.04%)
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.