Skip to main content

American Vanguard Corp (NY: AVD )

10.43 -0.38 (-3.52%)
Streaming Delayed Price Updated: 1:27 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 10.89 11.16 10.64 10.81 6,162,365 -0.12(-1.10%)
Sep 29, 2023 10.25 10.96 10.20 10.93 1,534,847 +0.06(+0.55%)
Sep 28, 2023 10.96 11.27 10.75 10.87 649,415 -0.02(-0.18%)
Sep 27, 2023 11.38 11.49 10.85 10.89 392,256 -0.37(-3.29%)
Sep 26, 2023 11.70 11.77 11.25 11.26 777,748 -0.46(-3.92%)
Sep 25, 2023 11.54 11.78 11.64 11.72 409,112 +0.13(+1.12%)
Sep 22, 2023 11.85 11.94 11.50 11.59 222,531 -0.21(-1.78%)
Sep 21, 2023 11.89 11.90 11.72 11.80 178,559 -0.07(-0.59%)
Sep 20, 2023 12.22 12.35 11.86 11.87 109,032 -0.29(-2.38%)
Sep 19, 2023 12.33 12.40 12.02 12.16 212,657 -0.15(-1.22%)
Sep 18, 2023 12.50 12.55 12.30 12.31 186,281 -0.07(-0.56%)
Sep 15, 2023 12.77 12.86 12.34 12.38 818,501 -0.42(-3.27%)
Sep 14, 2023 12.78 12.94 12.69 12.80 389,261 +0.11(+0.87%)
Sep 13, 2023 12.94 12.94 12.64 12.69 157,707 -0.27(-2.08%)
Sep 12, 2023 13.09 13.18 12.93 12.96 155,739 -0.21(-1.59%)
Sep 11, 2023 13.12 13.26 13.02 13.17 161,513 +0.02(+0.15%)
Sep 08, 2023 12.96 13.19 12.71 13.15 194,287 +0.21(+1.62%)
Sep 07, 2023 13.17 13.33 12.49 12.94 308,447 -0.26(-1.96%)
Sep 06, 2023 13.50 13.50 13.04 13.20 157,003 -0.27(-2.00%)
Sep 05, 2023 13.63 13.67 13.19 13.47 247,447 -0.26(-1.89%)
Sep 01, 2023 13.81 14.00 13.73 13.73 154,865 -0.06(-0.43%)
Aug 31, 2023 13.78 13.88 13.64 13.79 197,039 +0.06(+0.44%)
Aug 30, 2023 13.89 14.06 13.68 13.73 191,424 -0.18(-1.29%)
Aug 29, 2023 14.49 14.49 13.78 13.90 159,916 -0.59(-4.06%)
Aug 28, 2023 14.80 14.97 14.49 14.49 194,197 -0.30(-2.02%)
Aug 25, 2023 15.01 15.03 14.74 14.79 183,005 -0.22(-1.46%)
Aug 24, 2023 14.76 15.04 14.72 15.01 163,740 +0.17(+1.14%)
Aug 23, 2023 14.95 14.97 14.80 14.84 142,086 -0.14(-0.93%)
Aug 22, 2023 15.17 15.21 14.94 14.98 133,869 -0.20(-1.31%)
Aug 21, 2023 15.14 15.27 14.91 15.18 182,751 +0.01(+0.07%)
Aug 18, 2023 15.33 15.66 15.17 15.17 197,076 -0.24(-1.55%)
Aug 17, 2023 15.13 15.49 15.13 15.41 221,456 +0.28(+1.85%)
Aug 16, 2023 15.21 15.61 15.13 15.13 216,380 +0.19(+1.27%)
Aug 15, 2023 14.89 15.00 14.74 14.94 245,521 -0.08(-0.53%)
Aug 14, 2023 14.94 15.03 14.66 15.02 244,777 +0.08(+0.53%)
Aug 11, 2023 14.66 15.25 14.66 14.94 228,393 +0.33(+2.25%)
Aug 10, 2023 14.56 14.75 14.36 14.61 535,225 +0.28(+1.95%)
Aug 09, 2023 15.15 15.52 14.05 14.33 682,558 -2.80(-16.36%)
Aug 08, 2023 17.13 17.22 16.98 17.14 397,453 -0.05(-0.29%)
Aug 07, 2023 17.46 17.57 17.03 17.19 377,909 -0.29(-1.65%)
Aug 04, 2023 17.80 17.97 17.47 17.48 385,491 -0.26(-1.46%)
Aug 03, 2023 17.98 18.09 17.73 17.74 247,218 -0.28(-1.55%)
Aug 02, 2023 17.93 18.18 17.91 18.01 168,120 +0.00(+0.00%)
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.