Business Insurance

Login  |  Register Subscribe



American Vanguard Corp (NY: AVD )

6.260 +0.130 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 06, 2024 6.140 6.410 6.100 6.260 248,442 +0.13(+2.12%)
Sep 05, 2024 6.120 6.190 6.044 6.130 254,321 +0.06(+0.99%)
Sep 04, 2024 5.890 6.160 5.890 6.070 233,286 +0.17(+2.88%)
Sep 03, 2024 5.740 5.975 5.680 5.900 297,066 +0.16(+2.79%)
Aug 30, 2024 5.770 5.780 5.610 5.740 263,761 -0.02(-0.35%)
Aug 29, 2024 5.700 5.870 5.670 5.760 237,154 +0.09(+1.59%)
Aug 28, 2024 5.520 5.700 5.481 5.670 239,710 +0.08(+1.43%)
Aug 27, 2024 5.940 5.950 5.580 5.590 248,624 -0.35(-5.89%)
Aug 26, 2024 5.990 6.150 5.860 5.940 346,533 +0.07(+1.19%)
Aug 23, 2024 5.630 5.885 5.625 5.870 301,901 +0.25(+4.45%)
Aug 22, 2024 5.600 5.705 5.560 5.620 153,472 +0.03(+0.54%)
Aug 21, 2024 5.610 5.740 5.530 5.590 255,928 +0.06(+1.08%)
Aug 20, 2024 5.420 5.585 5.340 5.530 257,566 +0.10(+1.84%)
Aug 19, 2024 5.750 5.750 5.370 5.430 497,741 -0.27(-4.74%)
Aug 16, 2024 5.640 5.920 5.630 5.700 395,049 +0.00(+0.00%)
Aug 15, 2024 5.460 5.780 5.340 5.700 367,847 +0.37(+6.94%)
Aug 14, 2024 5.610 5.610 5.170 5.330 353,019 -0.30(-5.33%)
Aug 13, 2024 5.660 5.710 5.380 5.630 541,509 +0.03(+0.54%)
Aug 12, 2024 5.130 5.600 5.020 5.600 666,467 +0.48(+9.37%)
Aug 09, 2024 5.980 6.200 4.954 5.120 2,869,115 -3.07(-37.48%)
Aug 08, 2024 7.900 8.250 7.900 8.190 297,347 +0.32(+4.07%)
Aug 07, 2024 8.300 8.680 7.850 7.870 474,075 -0.74(-8.59%)
Aug 06, 2024 8.560 8.700 8.540 8.610 190,199 +0.04(+0.47%)
Aug 05, 2024 8.490 8.630 8.320 8.570 228,308 -0.28(-3.16%)
Aug 02, 2024 8.800 8.910 8.640 8.850 173,265 -0.35(-3.80%)
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%)
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