American Vanguard Corp (AVJ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 30, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Apr 29, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Apr 26, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Apr 25, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Apr 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Apr 23, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Apr 22, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Apr 19, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Apr 18, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Apr 17, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Apr 16, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Apr 15, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Apr 12, 2024 | 11.21 | 11.54 | 11.21 | 11.54 | 11.54 | 43 |
| Apr 11, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Apr 10, 2024 | 11.56 | 11.86 | 11.56 | 11.86 | 11.86 | 170 |
| Apr 09, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Apr 08, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Apr 05, 2024 | 11.32 | 11.32 | 11.31 | 11.31 | 11.31 | 300 |
| Apr 04, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Apr 03, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Apr 02, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Mar 28, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Mar 27, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 26, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 850 |
| Mar 26, 2024 | 0.03 Dividend | |||||
| Mar 25, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.48 | - |
| Mar 22, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.65 | - |
| Mar 21, 2024 | 11.85 | 12.18 | 11.85 | 12.18 | 12.15 | 10 |
| Mar 20, 2024 | 11.12 | 11.46 | 11.12 | 11.46 | 11.43 | 1,000 |
| Mar 19, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.58 | - |
| Mar 18, 2024 | 11.74 | 11.84 | 11.74 | 11.84 | 11.81 | 100 |
| Mar 15, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.72 | - |
| Mar 14, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | - |
| Mar 13, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | - |
| Mar 12, 2024 | 9.78 | 10.37 | 9.78 | 10.37 | 10.34 | 2,000 |
| Mar 11, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.72 | - |
| Mar 08, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | - |
| Mar 07, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | - |
| Mar 06, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | - |
| Mar 05, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | - |
| Mar 04, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.80 | 150 |
| Mar 01, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.75 | - |
| Feb 29, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.56 | - |
| Feb 28, 2024 | 9.80 | 10.09 | 9.80 | 10.09 | 10.06 | 40 |
| Feb 27, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.83 | - |
| Feb 26, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.92 | - |
| Feb 23, 2024 | 9.84 | 10.14 | 9.84 | 10.14 | 10.11 | 100 |
| Feb 22, 2024 | 9.89 | 10.20 | 9.89 | 10.20 | 10.17 | 150 |
| Feb 21, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | - |
| Feb 20, 2024 | 10.21 | 10.48 | 10.21 | 10.48 | 10.45 | 400 |
| Feb 19, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | - |
| Feb 16, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.12 | - |
| Feb 15, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | - |
| Feb 14, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.58 | - |
| Feb 13, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | - |
| Feb 12, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.58 | - |
| Feb 09, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.39 | - |
| Feb 08, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | - |
| Feb 07, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.63 | - |
| Feb 06, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.61 | - |
| Feb 05, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | - |
| Feb 02, 2024 | 9.98 | 10.27 | 9.98 | 10.27 | 10.24 | 1,000 |
| Feb 01, 2024 | 9.98 | 10.29 | 9.98 | 10.29 | 10.26 | 2 |
| Jan 31, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | - |
| Jan 30, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | - |
| Jan 29, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.78 | - |
| Jan 26, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.66 | - |
| Jan 25, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | - |
| Jan 24, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.19 | - |
| Jan 23, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.25 | - |
| Jan 22, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.19 | 10 |
| Jan 19, 2024 | 8.79 | 8.98 | 8.79 | 8.98 | 8.95 | 80 |
| Jan 18, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | - |
| Jan 17, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.17 | - |
| Jan 16, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.14 | - |
| Jan 15, 2024 | 9.44 | 9.45 | 9.44 | 9.45 | 9.43 | 1,060 |
| Jan 12, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.22 | - |
| Jan 11, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.40 | - |
| Jan 10, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | - |
| Jan 09, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.79 | - |
| Jan 08, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.44 | - |
| Jan 05, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.54 | - |
| Jan 04, 2024 | 9.60 | 9.88 | 9.60 | 9.88 | 9.85 | 26 |
| Jan 03, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.79 | - |
| Jan 02, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.78 | - |
| Dec 29, 2023 | 9.93 | 10.60 | 9.93 | 10.60 | 10.57 | 1,500 |
| Dec 28, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.90 | 1,000 |
| Dec 28, 2023 | 0.03 Dividend | |||||
| Dec 27, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | - |
| Dec 22, 2023 | 10.01 | 10.24 | 10.01 | 10.24 | 10.18 | 250 |
| Dec 21, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | - |
| Dec 20, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | - |
| Dec 19, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | - |
| Dec 18, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | - |
| Dec 15, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.63 | - |
| Dec 14, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.67 | - |
| Dec 13, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.16 | - |
| Dec 12, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.44 | 50 |
| Dec 11, 2023 | 9.22 | 9.47 | 9.22 | 9.47 | 9.41 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.