Indicators

American Vanguard Corp (NY: AVD )

8.850 -0.190 (-2.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.553	6.829	6.433	6.783	273,975	+0.25(+3.81%)
Nov 27, 2009	6.506	6.599	6.460	6.534	45,610	-0.08(-1.26%)
Nov 25, 2009	6.599	6.793	6.599	6.617	63,882	+0.09(+1.41%)
Nov 24, 2009	6.553	6.645	6.451	6.525	147,907	-0.04(-0.56%)
Nov 23, 2009	6.589	6.783	6.506	6.562	191,855	+0.03(+0.42%)
Nov 20, 2009	6.497	6.599	6.433	6.534	113,579	-0.03(-0.42%)
Nov 19, 2009	6.746	6.783	6.562	6.562	133,702	-0.22(-3.27%)
Nov 18, 2009	6.783	6.811	6.737	6.783	100,055	-0.03(-0.41%)
Nov 17, 2009	6.737	6.894	6.691	6.811	66,077	+0.04(+0.55%)
Nov 16, 2009	6.737	6.783	6.682	6.774	92,979	+0.07(+1.10%)
Nov 13, 2009	6.663	6.728	6.645	6.700	78,585	+0.03(+0.41%)
Nov 12, 2009	6.774	6.793	6.626	6.673	114,836	-0.09(-1.36%)
Nov 11, 2009	7.051	7.106	6.756	6.765	103,488	-0.30(-4.31%)
Nov 10, 2009	7.032	7.106	6.931	7.069	50,653	-0.01(-0.13%)
Nov 09, 2009	7.383	7.466	7.042	7.079	73,785	-0.31(-4.24%)
Nov 06, 2009	7.106	7.429	7.106	7.392	134,110	+0.27(+3.76%)
Nov 05, 2009	6.811	7.374	6.811	7.125	215,912	+0.36(+5.32%)
Nov 04, 2009	7.402	7.688	6.691	6.765	281,584	-0.74(-9.84%)
Nov 03, 2009	7.549	7.632	7.342	7.503	186,674	-0.11(-1.45%)

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.