Skip to main content

American Vanguard Corp (NY: AVD )

8.900 -0.260 (-2.84%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 8.950 9.180 8.940 9.160 209,666 +0.13(+1.44%)
May 21, 2024 9.070 9.140 8.900 9.030 203,913 -0.07(-0.77%)
May 20, 2024 9.150 9.346 9.020 9.100 401,423 +0.00(+0.00%)
May 17, 2024 8.940 9.600 8.880 9.100 395,427 +0.34(+3.88%)
May 16, 2024 8.760 8.930 8.720 8.760 345,968 +0.02(+0.23%)
May 15, 2024 8.860 9.160 8.635 8.740 494,538 +0.09(+1.04%)
May 14, 2024 9.400 9.530 8.570 8.650 555,510 -0.62(-6.69%)
May 13, 2024 9.180 9.677 9.125 9.270 426,690 +0.13(+1.42%)
May 10, 2024 12.05 12.15 9.030 9.140 905,494 -3.50(-27.69%)
May 09, 2024 12.55 12.67 12.32 12.64 166,722 +0.18(+1.44%)
May 08, 2024 12.14 12.50 12.14 12.46 96,114 +0.23(+1.88%)
May 07, 2024 11.96 12.30 11.96 12.23 108,324 +0.34(+2.86%)
May 06, 2024 11.84 11.94 11.75 11.89 123,935 +0.12(+1.02%)
May 03, 2024 11.92 12.06 11.68 11.77 117,769 +0.00(+0.00%)
May 02, 2024 11.78 12.00 11.66 11.77 185,636 +0.08(+0.68%)
May 01, 2024 11.48 11.92 11.48 11.69 126,597 +0.30(+2.63%)
Apr 30, 2024 11.48 11.54 11.38 11.39 197,591 -0.26(-2.23%)
Apr 29, 2024 11.55 11.78 11.55 11.65 89,627 +0.18(+1.57%)
Apr 26, 2024 11.29 11.56 11.26 11.47 111,009 +0.28(+2.50%)
Apr 25, 2024 11.24 11.30 11.04 11.19 140,630 -0.17(-1.50%)
Apr 24, 2024 11.23 11.46 11.12 11.36 126,875 +0.06(+0.53%)
Apr 23, 2024 11.02 11.35 11.02 11.30 139,204 +0.23(+2.08%)
Apr 22, 2024 11.06 11.21 11.01 11.07 150,932 -0.04(-0.36%)
Apr 19, 2024 11.10 11.28 11.06 11.11 132,009 +0.02(+0.18%)
Apr 18, 2024 11.35 11.39 11.08 11.09 157,257 -0.18(-1.60%)
Apr 17, 2024 11.65 11.69 11.26 11.27 125,003 -0.33(-2.84%)
Apr 16, 2024 11.51 11.66 11.45 11.60 114,285 -0.01(-0.09%)
Apr 15, 2024 12.02 12.03 11.61 11.61 167,772 -0.08(-0.68%)
Apr 12, 2024 12.12 12.12 11.63 11.69 143,120 -0.45(-3.71%)
Apr 11, 2024 12.03 12.17 11.96 12.14 108,356 +0.09(+0.75%)
Apr 10, 2024 12.37 12.42 11.89 12.05 160,638 -0.64(-5.04%)
Apr 09, 2024 12.60 12.71 12.55 12.69 108,105 +0.19(+1.52%)
Apr 08, 2024 12.65 12.74 12.47 12.50 103,794 +0.01(+0.08%)
Apr 05, 2024 12.38 12.60 12.38 12.49 469,604 +0.10(+0.81%)
Apr 04, 2024 12.93 12.93 12.38 12.39 114,127 -0.35(-2.75%)
Apr 03, 2024 12.60 12.88 12.59 12.74 93,765 +0.06(+0.47%)
Apr 02, 2024 12.70 12.92 12.41 12.68 169,019 -0.12(-0.94%)
Apr 01, 2024 13.03 13.13 12.79 12.80 411,428 -0.15(-1.16%)
Mar 28, 2024 12.69 13.03 13.00 12.95 174,037 +0.30(+2.37%)
Mar 27, 2024 12.40 12.75 12.40 12.65 158,701 +0.32(+2.60%)
Mar 26, 2024 12.72 12.72 12.32 12.33 180,792 -0.26(-2.07%)
Mar 25, 2024 12.70 12.91 12.58 12.59 124,734 +0.00(+0.00%)
Mar 22, 2024 12.78 12.78 12.59 12.59 137,343 -0.17(-1.33%)
Mar 21, 2024 13.10 13.13 12.63 12.76 219,191 -0.31(-2.37%)
Mar 20, 2024 12.27 13.22 12.27 13.07 302,104 +0.86(+7.03%)
Mar 19, 2024 11.57 12.39 11.55 12.21 324,852 +0.55(+4.70%)
Mar 18, 2024 12.77 12.87 11.54 11.66 426,204 -1.21(-9.38%)
Mar 15, 2024 13.27 14.24 12.42 12.87 965,874 +2.30(+21.81%)
Mar 14, 2024 11.21 11.21 10.54 10.56 241,986 -0.60(-5.36%)
Mar 13, 2024 10.79 11.16 10.72 11.16 168,073 +0.37(+3.42%)
Mar 12, 2024 10.80 10.84 10.67 10.79 94,479 -0.03(-0.28%)
Mar 11, 2024 10.73 10.90 10.65 10.82 121,493 +0.02(+0.18%)
Mar 08, 2024 11.23 11.27 10.78 10.80 85,529 -0.29(-2.61%)
Mar 07, 2024 10.92 11.20 10.92 11.09 212,745 +0.31(+2.87%)
Mar 06, 2024 10.81 10.89 10.70 10.78 113,802 +0.08(+0.75%)
Mar 05, 2024 10.64 10.83 10.64 10.70 98,773 -0.06(-0.56%)
Mar 04, 2024 10.89 11.25 10.75 10.76 150,886 -0.03(-0.28%)
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.