Indicators

American Vanguard Corp (NY: AVD )

8.690 +0.030 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.17	15.17	14.78	14.83	90,684	-0.43(-2.82%)
Nov 27, 2020	15.06	15.39	14.85	15.26	58,363	+0.08(+0.52%)
Nov 25, 2020	15.33	15.45	14.80	15.18	64,394	-0.18(-1.15%)
Nov 24, 2020	14.82	15.68	14.82	15.36	129,733	+0.70(+4.81%)
Nov 23, 2020	14.76	14.81	14.55	14.66	76,988	+0.11(+0.74%)
Nov 20, 2020	14.30	14.66	14.30	14.55	60,612	+0.06(+0.41%)
Nov 19, 2020	14.25	14.55	14.19	14.49	56,378	+0.13(+0.89%)
Nov 18, 2020	14.56	14.75	14.23	14.36	66,109	-0.17(-1.14%)
Nov 17, 2020	14.38	14.66	14.22	14.53	56,883	+0.02(+0.14%)
Nov 16, 2020	14.52	14.90	14.25	14.51	98,998	+0.36(+2.56%)
Nov 13, 2020	13.89	14.24	13.79	14.15	60,101	+0.47(+3.43%)
Nov 12, 2020	13.76	14.23	13.26	13.68	70,353	-0.29(-2.10%)
Nov 11, 2020	14.30	14.30	13.75	13.97	50,855	-0.29(-2.06%)
Nov 10, 2020	13.57	14.31	12.87	14.26	142,691	+0.42(+3.04%)
Nov 09, 2020	14.48	14.61	13.45	13.84	108,639	+0.78(+5.99%)
Nov 06, 2020	13.15	13.30	13.01	13.06	67,256	-0.03(-0.22%)
Nov 05, 2020	12.66	13.21	12.66	13.09	54,077	+0.46(+3.64%)
Nov 04, 2020	12.98	13.00	12.51	12.63	65,211	-0.51(-3.87%)
Nov 03, 2020	12.88	13.25	12.65	13.14	94,192	+0.52(+4.11%)

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.