American Vanguard Corp (NY: AVD )

12.95 +0.30 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 10.71 10.88 10.57 10.79 307,263 +0.10(+0.93%)
Feb 29, 2024 10.69 10.80 10.56 10.69 131,919 +0.18(+1.71%)
Feb 28, 2024 10.66 10.80 10.51 10.51 61,993 -0.23(-2.14%)
Feb 27, 2024 10.91 10.95 10.66 10.74 76,250 -0.09(-0.83%)
Feb 26, 2024 10.81 10.91 10.72 10.83 87,662 -0.07(-0.64%)
Feb 23, 2024 10.74 11.02 10.66 10.90 99,475 +0.11(+1.02%)
Feb 22, 2024 10.73 10.91 10.53 10.79 199,603 +0.00(+0.00%)
Feb 21, 2024 10.97 11.08 10.72 10.79 71,019 -0.22(-1.99%)
Feb 20, 2024 11.03 11.18 10.92 11.01 124,480 -0.13(-1.16%)
Feb 16, 2024 10.93 11.27 10.88 11.14 141,146 +0.09(+0.81%)
Feb 15, 2024 10.44 11.05 10.44 11.05 220,148 +0.67(+6.44%)
Feb 14, 2024 10.47 10.47 10.23 10.39 123,814 +0.05(+0.48%)
Feb 13, 2024 10.56 10.71 10.28 10.34 225,456 -0.65(-5.90%)
Feb 12, 2024 10.64 11.03 10.64 10.98 214,662 +0.49(+4.66%)
Feb 09, 2024 10.24 10.60 10.15 10.49 164,221 +0.23(+2.24%)
Feb 08, 2024 10.51 10.57 10.23 10.27 185,850 -0.28(-2.65%)
Feb 07, 2024 10.52 10.66 10.49 10.54 117,116 +0.00(+0.00%)
Feb 06, 2024 10.43 10.70 10.43 10.54 172,764 +0.07(+0.67%)
Feb 05, 2024 10.96 10.96 10.28 10.47 432,217 -0.68(-6.08%)
Feb 02, 2024 10.91 11.32 10.81 11.15 361,188 +0.18(+1.64%)
Feb 01, 2024 11.08 11.64 10.47 10.97 326,334 +0.08(+0.73%)
Jan 31, 2024 10.84 11.46 10.80 10.89 555,300 +0.06(+0.55%)
Jan 30, 2024 10.82 11.00 10.74 10.83 195,561 -0.05(-0.46%)
Jan 29, 2024 10.77 10.98 10.65 10.88 185,214 +0.12(+1.11%)
Jan 26, 2024 10.72 10.83 10.65 10.76 149,304 +0.13(+1.22%)
Jan 25, 2024 10.34 10.64 10.28 10.63 209,164 +0.49(+4.82%)
Jan 24, 2024 10.29 10.29 10.08 10.15 143,138 +0.01(+0.10%)
Jan 23, 2024 10.43 10.57 10.07 10.14 213,466 -0.12(-1.17%)
Jan 22, 2024 9.976 10.28 9.966 10.26 234,742 +0.41(+4.15%)
Jan 19, 2024 9.757 9.926 9.507 9.847 231,629 +0.14(+1.44%)
Jan 18, 2024 9.837 9.837 9.557 9.707 169,379 -0.15(-1.52%)
Jan 17, 2024 10.02 10.10 9.777 9.857 182,186 -0.29(-2.85%)
Jan 16, 2024 10.08 10.34 10.01 10.15 179,466 +0.02(+0.20%)
Jan 12, 2024 10.45 10.52 10.10 10.13 159,098 -0.16(-1.55%)
Jan 11, 2024 10.39 10.48 10.18 10.29 181,584 -0.19(-1.81%)
Jan 10, 2024 10.51 10.58 10.43 10.47 133,243 -0.09(-0.85%)
Jan 09, 2024 10.90 10.96 10.51 10.56 236,908 -0.34(-3.11%)
Jan 08, 2024 10.54 10.91 10.41 10.90 224,505 +0.40(+3.80%)
Jan 05, 2024 10.61 10.71 10.41 10.51 269,305 -0.07(-0.66%)
Jan 04, 2024 10.58 10.71 10.40 10.57 373,565 -0.06(-0.56%)
Jan 03, 2024 10.63 10.83 10.54 10.63 362,957 -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.