Business Insurance

Login  |  Register Subscribe



American Vanguard Corp (NY: AVD )

9.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 9.570 9.620 9.160 9.200 191,030 -0.42(-4.37%)
Jul 31, 2024 9.350 9.836 9.260 9.620 183,187 +0.28(+3.00%)
Jul 30, 2024 9.330 9.490 9.200 9.340 144,630 -0.01(-0.11%)
Jul 29, 2024 9.550 9.550 9.290 9.350 134,019 -0.21(-2.20%)
Jul 26, 2024 9.620 9.720 9.460 9.560 168,128 +0.05(+0.53%)
Jul 25, 2024 9.090 9.610 9.090 9.510 141,572 +0.36(+3.93%)
Jul 24, 2024 9.300 9.530 9.110 9.150 107,519 -0.16(-1.72%)
Jul 23, 2024 9.100 9.400 9.095 9.310 160,719 +0.16(+1.75%)
Jul 22, 2024 9.390 9.390 9.020 9.150 176,224 +0.00(+0.00%)
Jul 19, 2024 9.260 9.290 9.030 9.150 94,892 -0.12(-1.29%)
Jul 18, 2024 9.390 9.610 9.160 9.270 159,726 -0.24(-2.52%)
Jul 17, 2024 9.150 9.658 9.120 9.510 272,545 +0.28(+3.03%)
Jul 16, 2024 8.690 9.260 8.640 9.230 277,105 +0.62(+7.20%)
Jul 15, 2024 8.510 8.620 8.260 8.610 263,791 +0.13(+1.53%)
Jul 12, 2024 8.690 8.690 8.360 8.480 195,358 -0.06(-0.70%)
Jul 11, 2024 8.190 8.540 8.140 8.540 405,873 +0.53(+6.62%)
Jul 10, 2024 8.250 8.250 7.940 8.010 255,023 -0.22(-2.67%)
Jul 09, 2024 8.310 8.360 8.150 8.230 289,123 -0.12(-1.44%)
Jul 08, 2024 8.250 8.890 7.970 8.350 405,503 +0.08(+0.97%)
Jul 05, 2024 8.360 8.360 8.130 8.270 224,765 -0.14(-1.66%)
Jul 03, 2024 8.430 8.620 8.390 8.410 195,608 +0.06(+0.72%)
Jul 02, 2024 8.500 8.530 8.170 8.350 367,247 -0.08(-0.95%)
Jul 01, 2024 8.600 8.690 8.340 8.430 324,478 -0.17(-1.98%)
Jun 28, 2024 8.800 8.895 8.500 8.600 549,215 -0.12(-1.38%)
Jun 27, 2024 8.930 8.930 8.610 8.720 149,552 -0.11(-1.25%)
Jun 26, 2024 8.700 8.880 8.570 8.830 178,327 +0.19(+2.20%)
Jun 25, 2024 8.600 8.700 8.520 8.640 142,477 +0.00(+0.00%)
Jun 24, 2024 8.809 8.849 8.640 8.640 214,910 -0.12(-1.37%)
Jun 21, 2024 8.590 8.799 8.590 8.760 377,211 +0.16(+1.85%)
Jun 20, 2024 8.660 8.660 8.411 8.600 152,067 +0.01(+0.12%)
Jun 18, 2024 8.570 8.690 8.481 8.590 616,505 +0.02(+0.23%)
Jun 17, 2024 8.690 8.919 8.510 8.570 255,920 +0.09(+1.06%)
Jun 14, 2024 8.700 8.818 8.441 8.481 174,835 -0.34(-3.84%)
Jun 13, 2024 8.999 8.999 8.690 8.819 144,172 -0.19(-2.10%)
Jun 12, 2024 8.969 9.208 8.969 9.009 265,026 +0.22(+2.49%)
Jun 11, 2024 8.550 8.789 8.500 8.789 163,167 +0.18(+2.08%)
Jun 10, 2024 8.580 8.680 8.431 8.610 136,316 -0.03(-0.35%)
Jun 07, 2024 8.550 8.720 8.461 8.640 172,807 -0.05(-0.57%)
Jun 06, 2024 8.670 8.710 8.580 8.690 130,977 -0.03(-0.34%)
Jun 05, 2024 8.760 8.780 8.511 8.720 188,924 +0.05(+0.57%)
Jun 04, 2024 8.640 8.710 8.441 8.670 445,043 -0.06(-0.68%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance