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 (%)
Apr 30, 2003	1.174	1.177	1.165	1.167	41,608	+0.00(+0.20%)
Apr 29, 2003	1.165	1.165	1.153	1.165	40,741	+0.01(+1.00%)
Apr 28, 2003	1.125	1.159	1.125	1.154	64,145	+0.03(+2.99%)
Apr 25, 2003	1.096	1.120	1.091	1.120	32,072	+0.02(+2.21%)
Apr 24, 2003	1.087	1.096	1.084	1.096	36,840	+0.02(+1.44%)
Apr 23, 2003	1.064	1.082	1.053	1.080	18,636	+0.01(+1.24%)
Apr 22, 2003	1.058	1.067	1.055	1.067	28,605	+0.01(+0.87%)
Apr 21, 2003	1.053	1.058	1.039	1.058	69,346	+0.02(+1.89%)
Apr 17, 2003	1.038	1.038	1.038	1.038	16,903	+0.00(+0.39%)
Apr 16, 2003	1.033	1.034	1.033	1.034	33,373	+0.00(+0.11%)
Apr 15, 2003	1.034	1.043	1.019	1.033	68,913	+0.00(+0.06%)
Apr 14, 2003	0.9881	1.032	0.9881	1.032	67,179	+0.05(+5.29%)
Apr 10, 2003	0.9744	0.9806	0.9740	0.9806	96,869	+0.01(+0.67%)
Apr 09, 2003	0.9729	0.9802	0.9690	0.9740	44,208	-0.01(-0.67%)
Apr 08, 2003	0.9802	0.9806	0.9713	0.9806	41,608	+0.00(+0.04%)
Apr 07, 2003	0.9787	0.9806	0.9713	0.9802	83,866	+0.01(+0.95%)
Apr 04, 2003	0.9690	0.9710	0.9633	0.9710	55,910	+0.01(+0.60%)
Apr 03, 2003	0.9644	0.9683	0.9613	0.9652	42,908	+0.00(+0.08%)
Apr 02, 2003	0.9613	0.9660	0.9606	0.9644	77,365	+0.01(+0.72%)

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.