Register to chat with like-minded investors on our interactive forums.
AVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 11.65 | 0.18 | 1.57% | 11.55 | 11.78 | 11.55 | 89,627 |
| Apr 26 2024 | 11.47 | 0.28 | 2.50% | 11.29 | 11.5599 | 11.26 | 111,009 |
| Apr 25 2024 | 11.19 | -0.17 | -1.50% | 11.205 | 11.30 | 11.045 | 139,578 |
| Apr 24 2024 | 11.36 | 0.06 | 0.53% | 11.23 | 11.46 | 11.12 | 126,875 |
| Apr 23 2024 | 11.30 | 0.23 | 2.08% | 11.02 | 11.35 | 11.02 | 139,204 |
| Apr 22 2024 | 11.07 | -0.04 | -0.36% | 11.06 | 11.21 | 11.01 | 150,932 |
| Apr 19 2024 | 11.11 | 0.02 | 0.18% | 11.10 | 11.275 | 11.0601 | 132,009 |
| Apr 18 2024 | 11.09 | -0.18 | -1.60% | 11.35 | 11.395 | 11.08 | 157,257 |
| Apr 17 2024 | 11.27 | -0.33 | -2.84% | 11.65 | 11.69 | 11.26 | 125,003 |
| Apr 16 2024 | 11.60 | -0.01 | -0.09% | 11.54 | 11.66 | 11.51 | 106,710 |
| Apr 15 2024 | 11.61 | -0.08 | -0.68% | 12.02 | 12.05 | 11.61 | 167,772 |
| Apr 12 2024 | 11.69 | -0.45 | -3.71% | 12.12 | 12.12 | 11.63 | 143,120 |
| Apr 11 2024 | 12.14 | 0.09 | 0.75% | 12.03 | 12.19 | 11.96 | 108,356 |
| Apr 10 2024 | 12.05 | -0.64 | -5.04% | 12.3192 | 12.39 | 11.89 | 158,157 |
| Apr 09 2024 | 12.69 | 0.19 | 1.52% | 12.60 | 12.71 | 12.55 | 108,105 |
| Apr 08 2024 | 12.50 | 0.01 | 0.08% | 12.65 | 12.7399 | 12.47 | 103,794 |
| Apr 05 2024 | 12.49 | 0.10 | 0.81% | 12.38 | 12.60 | 12.38 | 467,806 |
| Apr 04 2024 | 12.39 | -0.35 | -2.75% | 12.93 | 12.93 | 12.385 | 113,862 |
| Apr 03 2024 | 12.74 | 0.06 | 0.47% | 12.60 | 12.88 | 12.585 | 93,765 |
| Apr 02 2024 | 12.68 | -0.12 | -0.94% | 12.8228 | 12.875 | 12.41 | 163,496 |
| Apr 01 2024 | 12.80 | -0.15 | -1.16% | 13.03 | 13.13 | 12.79 | 411,428 |
| Mar 28 2024 | 12.95 | 0.30 | 2.37% | 12.69 | 13.03 | 12.66 | 173,537 |
| Mar 27 2024 | 12.65 | 0.32 | 2.60% | 12.40 | 12.75 | 12.40 | 158,701 |
| Mar 26 2024 | 12.33 | -0.29 | -2.30% | 12.72 | 12.72 | 12.32 | 180,792 |
| Mar 25 2024 | 12.62 | 0.00 | 0.00% | 12.73 | 12.945 | 12.61 | 124,438 |
| Mar 22 2024 | 12.62 | -0.17 | -1.33% | 12.79 | 12.81 | 12.62 | 137,017 |
| Mar 21 2024 | 12.79 | -0.31 | -2.37% | 13.13 | 13.1663 | 12.66 | 218,670 |
| Mar 20 2024 | 13.10 | 0.86 | 7.03% | 12.30 | 13.25 | 12.30 | 301,376 |
| Mar 19 2024 | 12.24 | 0.55 | 4.70% | 11.60 | 12.415 | 11.58 | 324,080 |
| Mar 18 2024 | 11.69 | -1.21 | -9.38% | 12.80 | 12.90 | 11.565 | 425,191 |
| Mar 15 2024 | 12.90 | 2.31 | 21.81% | 13.30 | 14.2773 | 12.45 | 828,136 |
| Mar 14 2024 | 10.59 | -0.60 | -5.36% | 11.24 | 11.24 | 10.57 | 241,409 |
| Mar 13 2024 | 11.19 | 0.37 | 3.42% | 10.82 | 11.19 | 10.75 | 167,674 |
| Mar 12 2024 | 10.82 | -0.03 | -0.28% | 10.83 | 10.87 | 10.70 | 94,255 |
| Mar 11 2024 | 10.85 | 0.02 | 0.18% | 10.76 | 10.93 | 10.675 | 121,205 |
| Mar 08 2024 | 10.83 | -0.29 | -2.61% | 11.26 | 11.30 | 10.81 | 85,326 |
| Mar 07 2024 | 11.12 | 0.31 | 2.87% | 10.95 | 11.23 | 10.95 | 212,240 |
| Mar 06 2024 | 10.81 | 0.08 | 0.75% | 10.84 | 10.917 | 10.73 | 113,532 |
| Mar 05 2024 | 10.73 | -0.06 | -0.56% | 10.67 | 10.86 | 10.67 | 98,539 |
| Mar 04 2024 | 10.79 | -0.03 | -0.28% | 10.92 | 11.28 | 10.78 | 150,528 |
| Mar 01 2024 | 10.82 | 0.10 | 0.93% | 10.74 | 10.905 | 10.60 | 306,533 |
| Feb 29 2024 | 10.72 | 0.18 | 1.71% | 10.72 | 10.8215 | 10.59 | 131,606 |
| Feb 28 2024 | 10.54 | -0.23 | -2.14% | 10.69 | 10.825 | 10.54 | 61,846 |
| Feb 27 2024 | 10.77 | -0.09 | -0.83% | 10.94 | 10.98 | 10.6883 | 76,069 |
| Feb 26 2024 | 10.86 | -0.07 | -0.64% | 10.84 | 10.94 | 10.75 | 87,454 |
| Feb 23 2024 | 10.93 | 0.11 | 1.02% | 10.77 | 11.05 | 10.685 | 99,239 |
| Feb 22 2024 | 10.82 | 0.00 | 0.00% | 10.76 | 10.94 | 10.56 | 199,129 |
| Feb 21 2024 | 10.82 | -0.22 | -1.99% | 11.00 | 11.11 | 10.75 | 70,851 |
| Feb 20 2024 | 11.04 | -0.13 | -1.16% | 11.06 | 11.21 | 10.9496 | 124,185 |
| Feb 16 2024 | 11.17 | 0.09 | 0.81% | 10.96 | 11.2982 | 10.905 | 140,796 |
| Feb 15 2024 | 11.08 | 0.67 | 6.44% | 10.46 | 11.08 | 10.46 | 219,625 |
| Feb 14 2024 | 10.41 | 0.05 | 0.48% | 10.49 | 10.49 | 10.25 | 123,520 |
| Feb 13 2024 | 10.36 | -0.65 | -5.90% | 10.68 | 10.72 | 10.30 | 212,773 |
| Feb 12 2024 | 11.01 | 0.49 | 4.66% | 10.67 | 11.06 | 10.67 | 214,152 |
| Feb 09 2024 | 10.52 | 0.23 | 2.24% | 10.26 | 10.625 | 10.17 | 163,831 |
| Feb 08 2024 | 10.29 | -0.28 | -2.65% | 10.54 | 10.595 | 10.25 | 185,409 |
| Feb 07 2024 | 10.57 | 0.00 | 0.00% | 10.55 | 10.69 | 10.515 | 116,838 |
| Feb 06 2024 | 10.57 | 0.07 | 0.67% | 10.50 | 10.73 | 10.45 | 172,354 |
| Feb 05 2024 | 10.50 | -0.68 | -6.08% | 11.05 | 11.05 | 10.30 | 431,190 |
| Feb 02 2024 | 11.18 | 0.18 | 1.64% | 10.94 | 11.35 | 10.84 | 360,330 |
| Feb 01 2024 | 11.00 | 0.08 | 0.73% | 11.35 | 11.67 | 10.50 | 325,559 |
| Jan 31 2024 | 10.92 | 0.06 | 0.55% | 10.87 | 11.49 | 10.83 | 553,980 |
