ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

American Vanguard Corp (NY: AVD )

5.420 +0.160 (+3.04%)
Streaming Delayed Price Updated: 10:00 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 5.250 5.310 5.190 5.260 260,549 +0.03(+0.57%)
Oct 31, 2024 5.330 5.360 5.215 5.230 198,170 -0.13(-2.43%)
Oct 30, 2024 5.360 5.480 5.270 5.360 297,669 +0.03(+0.56%)
Oct 29, 2024 5.420 5.470 5.300 5.330 184,256 -0.09(-1.66%)
Oct 28, 2024 5.410 5.525 5.410 5.420 215,675 +0.05(+0.93%)
Oct 25, 2024 5.410 5.441 5.270 5.370 150,358 +0.01(+0.19%)
Oct 24, 2024 5.320 5.430 5.300 5.360 273,406 +0.04(+0.75%)
Oct 23, 2024 5.500 5.550 5.310 5.320 508,097 -0.14(-2.56%)
Oct 22, 2024 5.400 5.500 5.380 5.460 482,570 +0.01(+0.18%)
Oct 21, 2024 5.480 5.570 5.395 5.450 198,755 -0.01(-0.18%)
Oct 18, 2024 5.470 5.500 5.360 5.460 168,756 +0.00(+0.00%)
Oct 17, 2024 5.370 5.470 5.265 5.460 314,480 +0.11(+2.06%)
Oct 16, 2024 5.160 5.420 5.110 5.350 291,673 +0.24(+4.70%)
Oct 15, 2024 5.140 5.210 5.090 5.110 244,138 -0.06(-1.16%)
Oct 14, 2024 5.150 5.190 5.060 5.170 148,098 +0.02(+0.39%)
Oct 11, 2024 5.150 5.210 5.090 5.150 160,785 +0.00(+0.00%)
Oct 10, 2024 5.220 5.240 5.110 5.150 137,145 -0.09(-1.72%)
Oct 09, 2024 5.220 5.330 5.195 5.240 154,422 +0.04(+0.77%)
Oct 08, 2024 5.080 5.210 5.010 5.200 230,075 +0.10(+1.96%)
Oct 07, 2024 5.190 5.310 5.070 5.100 191,784 -0.09(-1.73%)
Oct 04, 2024 5.160 5.235 5.110 5.190 214,994 +0.09(+1.76%)
Oct 03, 2024 5.050 5.180 5.040 5.100 150,352 -0.01(-0.20%)
Oct 02, 2024 5.130 5.249 5.060 5.110 224,289 -0.02(-0.39%)
Oct 01, 2024 5.290 5.350 5.130 5.130 174,348 -0.17(-3.21%)
Sep 30, 2024 5.250 5.400 5.220 5.300 175,601 +0.03(+0.57%)
Sep 27, 2024 5.300 5.440 5.255 5.270 116,231 -0.01(-0.19%)
Sep 26, 2024 5.190 5.330 5.190 5.280 156,249 +0.09(+1.73%)
Sep 25, 2024 5.360 5.360 5.160 5.190 145,916 -0.19(-3.53%)
Sep 24, 2024 5.560 5.620 5.350 5.380 205,778 -0.16(-2.89%)
Sep 23, 2024 5.560 5.640 5.460 5.540 223,052 -0.02(-0.36%)
Sep 20, 2024 5.790 5.800 5.550 5.560 468,905 -0.32(-5.44%)
Sep 19, 2024 6.040 6.100 5.840 5.880 218,022 +0.02(+0.34%)
Sep 18, 2024 6.000 6.130 5.860 5.860 205,231 -0.15(-2.50%)
Sep 17, 2024 6.080 6.170 5.940 6.010 231,536 -0.05(-0.83%)
Sep 16, 2024 6.170 6.170 5.960 6.060 208,985 -0.07(-1.14%)
Sep 13, 2024 5.980 6.150 5.960 6.130 228,647 +0.25(+4.25%)
Sep 12, 2024 6.120 6.120 5.870 5.880 493,097 -0.19(-3.13%)
Sep 11, 2024 6.000 6.120 5.860 6.070 268,687 +0.02(+0.33%)
Sep 10, 2024 6.330 6.343 6.020 6.050 264,746 -0.26(-4.12%)
Sep 09, 2024 6.230 6.580 6.210 6.310 278,184 +0.05(+0.80%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.