Skip to main content

American Vanguard Corp (NY: AVD )

8.870 +0.230 (+2.66%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.65 12.98 12.96 12.91 174,641 +0.30(+2.37%)
Mar 27, 2024 12.36 12.71 12.36 12.61 159,252 +0.32(+2.60%)
Mar 26, 2024 12.68 12.68 12.28 12.29 181,419 -0.26(-2.07%)
Mar 25, 2024 12.66 12.87 12.54 12.55 125,167 +0.00(+0.00%)
Mar 22, 2024 12.74 12.74 12.55 12.55 137,820 -0.17(-1.33%)
Mar 21, 2024 13.05 13.09 12.59 12.72 219,952 -0.31(-2.37%)
Mar 20, 2024 12.23 13.17 12.23 13.02 303,153 +0.85(+7.03%)
Mar 19, 2024 11.53 12.34 11.51 12.17 325,980 +0.55(+4.70%)
Mar 18, 2024 12.73 12.82 11.50 11.62 427,684 -1.20(-9.38%)
Mar 15, 2024 13.22 14.19 12.38 12.82 969,227 +2.30(+21.81%)
Mar 14, 2024 11.17 11.17 10.51 10.53 242,826 -0.60(-5.36%)
Mar 13, 2024 10.76 11.12 10.69 11.12 168,657 +0.37(+3.42%)
Mar 12, 2024 10.77 10.81 10.64 10.76 94,807 -0.03(-0.28%)
Mar 11, 2024 10.70 10.87 10.61 10.79 121,915 +0.02(+0.18%)
Mar 08, 2024 11.19 11.23 10.75 10.77 85,826 -0.29(-2.61%)
Mar 07, 2024 10.89 11.16 10.89 11.06 213,484 +0.31(+2.87%)
Mar 06, 2024 10.78 10.85 10.67 10.75 114,197 +0.08(+0.75%)
Mar 05, 2024 10.61 10.80 10.61 10.67 99,116 -0.06(-0.56%)
Mar 04, 2024 10.86 11.21 10.72 10.73 151,410 -0.03(-0.28%)
Mar 01, 2024 10.68 10.84 10.54 10.76 308,330 +0.10(+0.93%)
Feb 29, 2024 10.66 10.76 10.53 10.66 132,377 +0.18(+1.71%)
Feb 28, 2024 10.63 10.76 10.48 10.48 62,208 -0.23(-2.14%)
Feb 27, 2024 10.88 10.92 10.63 10.71 76,515 -0.09(-0.83%)
Feb 26, 2024 10.78 10.88 10.69 10.80 87,966 -0.07(-0.64%)
Feb 23, 2024 10.71 10.99 10.62 10.87 99,820 +0.11(+1.02%)
Feb 22, 2024 10.70 10.88 10.50 10.76 200,296 +0.00(+0.00%)
Feb 21, 2024 10.94 11.05 10.69 10.76 71,266 -0.22(-1.99%)
Feb 20, 2024 11.00 11.14 10.89 10.98 124,913 -0.13(-1.16%)
Feb 16, 2024 10.90 11.23 10.84 11.10 141,636 +0.09(+0.81%)
Feb 15, 2024 10.40 11.02 10.40 11.02 220,912 +0.67(+6.44%)
Feb 14, 2024 10.43 10.43 10.19 10.35 124,244 +0.05(+0.48%)
Feb 13, 2024 10.53 10.67 10.24 10.30 226,239 -0.65(-5.90%)
Feb 12, 2024 10.61 11.00 10.61 10.95 215,407 +0.49(+4.66%)
Feb 09, 2024 10.20 10.56 10.11 10.46 164,791 +0.23(+2.24%)
Feb 08, 2024 10.48 10.53 10.19 10.23 186,496 -0.28(-2.65%)
Feb 07, 2024 10.49 10.63 10.45 10.51 117,523 +0.00(+0.00%)
Feb 06, 2024 10.39 10.67 10.39 10.51 173,364 +0.07(+0.67%)
Feb 05, 2024 10.93 10.93 10.24 10.44 433,718 -0.68(-6.08%)
Feb 02, 2024 10.88 11.28 10.78 11.11 362,442 +0.18(+1.64%)
Feb 01, 2024 11.05 11.60 10.44 10.94 327,467 +0.08(+0.73%)
Jan 31, 2024 10.81 11.42 10.77 10.86 557,228 +0.06(+0.55%)
Jan 30, 2024 10.79 10.96 10.71 10.80 196,240 -0.05(-0.46%)
Jan 29, 2024 10.74 10.95 10.62 10.85 185,857 +0.12(+1.11%)
Jan 26, 2024 10.69 10.80 10.62 10.73 149,823 +0.13(+1.22%)
Jan 25, 2024 10.30 10.61 10.24 10.60 209,890 +0.49(+4.82%)
Jan 24, 2024 10.25 10.25 10.04 10.11 143,635 +0.01(+0.10%)
Jan 23, 2024 10.39 10.54 10.03 10.10 214,207 -0.12(-1.17%)
Jan 22, 2024 9.942 10.24 9.932 10.22 235,557 +0.41(+4.15%)
Jan 19, 2024 9.723 9.892 9.474 9.812 232,433 +0.14(+1.44%)
Jan 18, 2024 9.803 9.803 9.524 9.673 169,967 -0.15(-1.52%)
Jan 17, 2024 9.981 10.06 9.743 9.822 182,818 -0.29(-2.85%)
Jan 16, 2024 10.04 10.30 9.972 10.11 180,089 +0.02(+0.20%)
Jan 12, 2024 10.41 10.48 10.06 10.09 159,650 -0.16(-1.55%)
Jan 11, 2024 10.35 10.45 10.14 10.25 182,215 -0.19(-1.81%)
Jan 10, 2024 10.47 10.55 10.39 10.44 133,706 -0.09(-0.85%)
Jan 09, 2024 10.87 10.93 10.48 10.53 237,730 -0.34(-3.11%)
Jan 08, 2024 10.51 10.88 10.37 10.87 225,285 +0.40(+3.80%)
Jan 05, 2024 10.58 10.68 10.37 10.47 270,240 -0.07(-0.66%)
Jan 04, 2024 10.55 10.68 10.36 10.54 374,862 -0.06(-0.56%)
Jan 03, 2024 10.60 10.80 10.50 10.60 364,218 -0.25(-2.29%)
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.