NYSE:AVD
American Vanguard Corporation Stock Price (Quote)
$9.10
+0.340 (+3.88%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.57 | $12.67 | Friday, 17th May 2024 AVD stock ended at $9.10. This is 3.88% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 8.11% from a day low at $8.88 to a day high of $9.60. |
90 days | $8.57 | $14.28 | |
52 weeks | $8.41 | $18.38 |
Date | Open | High | Low | Close | Volume |
Jun 27, 2023 | $17.45 | $17.69 | $17.39 | $17.58 | 205 618 |
Jun 26, 2023 | $17.30 | $17.65 | $17.29 | $17.51 | 158 247 |
Jun 23, 2023 | $17.00 | $17.40 | $17.01 | $17.22 | 951 429 |
Jun 22, 2023 | $17.20 | $17.22 | $16.98 | $17.16 | 174 907 |
Jun 21, 2023 | $17.24 | $17.59 | $17.14 | $17.28 | 146 170 |
Jun 20, 2023 | $17.03 | $17.48 | $16.91 | $17.33 | 219 706 |
Jun 16, 2023 | $17.38 | $17.38 | $17.02 | $17.07 | 804 696 |
Jun 15, 2023 | $17.29 | $17.42 | $17.22 | $17.30 | 171 091 |
Jun 14, 2023 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
Jun 13, 2023 | $17.50 | $17.89 | $17.49 | $17.58 | 180 995 |
Jun 12, 2023 | $17.61 | $17.73 | $17.25 | $17.45 | 192 680 |
Jun 09, 2023 | $17.76 | $17.82 | $17.38 | $17.61 | 151 821 |
Jun 08, 2023 | $18.13 | $18.13 | $17.75 | $17.87 | 323 594 |
Jun 07, 2023 | $17.83 | $18.38 | $17.87 | $18.20 | 135 373 |
Jun 06, 2023 | $17.39 | $18.00 | $17.30 | $17.88 | 182 068 |
Jun 05, 2023 | $17.71 | $17.88 | $17.30 | $17.45 | 118 727 |
Jun 02, 2023 | $17.28 | $17.92 | $17.11 | $17.87 | 147 878 |
Jun 01, 2023 | $17.04 | $17.22 | $16.93 | $17.04 | 103 056 |
May 31, 2023 | $17.12 | $17.19 | $16.73 | $17.06 | 168 329 |
May 30, 2023 | $17.28 | $17.44 | $17.17 | $17.19 | 98 986 |
May 26, 2023 | $17.34 | $17.74 | $17.26 | $17.28 | 61 330 |
May 25, 2023 | $17.88 | $17.97 | $17.40 | $17.45 | 139 792 |
May 24, 2023 | $17.44 | $17.43 | $17.00 | $17.07 | 104 183 |
May 23, 2023 | $17.27 | $17.77 | $17.11 | $17.44 | 183 938 |
May 22, 2023 | $17.65 | $17.79 | $17.11 | $17.18 | 169 531 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AVD stock historical prices to predict future price movements?
Trend Analysis: Examine the AVD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AVD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.