Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Vanguard Corp (NY: AVD )

11.39 -0.26 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.8864 0.8979 0.8864 0.8941 49,409 +0.01(+1.13%)
Nov 27, 2002 0.8614 0.8841 0.8614 0.8841 37,057 +0.01(+1.50%)
Nov 26, 2002 0.8725 0.8725 0.8633 0.8710 7,151 -0.00(-0.18%)
Nov 25, 2002 0.8837 0.8837 0.8725 0.8725 7,801 -0.00(-0.26%)
Nov 22, 2002 0.8837 0.8837 0.8675 0.8748 14,952 -0.00(-0.22%)
Nov 21, 2002 0.8787 0.8787 0.8691 0.8768 7,151 -0.01(-0.78%)
Nov 20, 2002 0.8837 0.8837 0.8787 0.8837 7,801 +0.01(+0.79%)
Nov 19, 2002 0.8844 0.8844 0.8768 0.8768 1,950 -0.00(-0.22%)
Nov 18, 2002 0.8902 0.8902 0.8787 0.8787 13,652 -0.01(-1.30%)
Nov 15, 2002 0.8902 0.8902 0.8844 0.8902 11,702 +0.01(+0.65%)
Nov 14, 2002 0.8883 0.8902 0.8844 0.8844 9,751 +0.00(+0.00%)
Nov 13, 2002 0.8844 0.8844 0.8844 0.8844 1,300 +0.01(+0.66%)
Nov 12, 2002 0.8768 0.8844 0.8768 0.8787 13,002 +0.01(+1.11%)
Nov 11, 2002 0.8748 0.8760 0.8671 0.8691 7,151 -0.01(-0.66%)
Nov 08, 2002 0.8691 0.8748 0.8691 0.8748 10,402 +0.01(+1.11%)
Nov 07, 2002 0.8648 0.8652 0.8648 0.8652 6,501 +0.00(+0.40%)
Nov 06, 2002 0.8633 0.8633 0.8618 0.8618 1,950 -0.01(-0.88%)
Nov 05, 2002 0.8691 0.8694 0.8529 0.8694 33,806 -0.01(-0.66%)
Nov 04, 2002 0.8825 0.8902 0.8752 0.8752 8,451 -0.00(-0.18%)
Nov 01, 2002 0.8768 0.8768 0.8768 0.8768 650 +0.00(+0.44%)
Oct 31, 2002 0.8844 0.8844 0.8637 0.8729 22,104 -0.02(-2.11%)
Oct 30, 2002 0.8787 0.8941 0.8768 0.8917 22,754 +0.01(+0.83%)
Oct 29, 2002 0.8883 0.8898 0.8768 0.8844 16,253 +0.00(+0.22%)
Oct 28, 2002 0.9037 0.9037 0.8791 0.8825 41,608 -0.01(-0.78%)
Oct 25, 2002 0.8941 0.8941 0.8844 0.8894 18,853 -0.01(-1.15%)
Oct 24, 2002 0.9029 0.9029 0.8998 0.8998 14,952 +0.00(+0.00%)
Oct 23, 2002 0.8748 0.8998 0.8748 0.8998 17,553 +0.02(+1.74%)
Oct 22, 2002 0.8710 0.8844 0.8652 0.8844 19,503 +0.00(+0.04%)
Oct 21, 2002 0.8556 0.8841 0.8556 0.8841 22,104 +0.03(+3.33%)
Oct 18, 2002 0.8498 0.8556 0.8498 0.8556 325,063 +0.01(+0.68%)
Oct 17, 2002 0.8325 0.8498 0.8325 0.8498 13,002 +0.02(+2.79%)
Oct 16, 2002 0.8268 0.8479 0.8152 0.8268 75,414 +0.00(+0.00%)
Oct 15, 2002 0.8191 0.8402 0.8191 0.8268 69,563 +0.01(+1.65%)
Oct 14, 2002 0.8056 0.8191 0.7998 0.8133 42,258 +0.01(+1.68%)
Oct 11, 2002 0.7806 0.8171 0.7806 0.7998 75,414 +0.01(+1.71%)
Oct 10, 2002 0.7922 0.7922 0.7806 0.7864 14,302 -0.01(-0.73%)
Oct 09, 2002 0.8114 0.8114 0.7883 0.7922 49,409 -0.02(-2.14%)
Oct 08, 2002 0.8095 0.8210 0.8037 0.8095 22,754 -0.01(-0.71%)
Oct 07, 2002 0.8325 0.8325 0.8152 0.8152 34,456 +0.00(+0.19%)
Oct 04, 2002 0.8133 0.8206 0.8095 0.8137 11,702 +0.01(+0.76%)
Oct 03, 2002 0.8037 0.8075 0.8037 0.8075 260,051 +0.01(+1.20%)
Oct 02, 2002 0.7922 0.8037 0.7922 0.7979 8,451 +0.01(+1.22%)
Oct 01, 2002 0.7710 0.7883 0.7675 0.7883 16,903 +0.01(+1.49%)
Sep 30, 2002 0.7787 0.7860 0.7733 0.7768 20,153 -0.01(-1.46%)
Sep 27, 2002 0.7829 0.7883 0.7829 0.7883 5,851 +0.00(+0.00%)
Sep 26, 2002 0.7806 0.7883 0.7806 0.7883 9,101 +0.01(+1.23%)
Sep 25, 2002 0.7652 0.7787 0.7652 0.7787 20,804 +0.01(+1.76%)
Sep 24, 2002 0.7691 0.7729 0.7595 0.7652 26,655 +0.01(+0.76%)
Sep 23, 2002 0.7633 0.7672 0.7595 0.7595 10,402 -0.01(-1.25%)
Sep 20, 2002 0.7575 0.7691 0.7575 0.7691 56,561 +0.00(+0.50%)
Sep 19, 2002 0.7787 0.7787 0.7402 0.7652 111,821 -0.02(-2.45%)
Sep 18, 2002 0.7998 0.8056 0.7787 0.7845 35,757 -0.01(-1.73%)
Sep 17, 2002 0.7960 0.8095 0.7960 0.7983 13,002 +0.00(+0.29%)
Sep 16, 2002 0.7960 0.8037 0.7960 0.7960 13,652 +0.00(+0.00%)
Sep 13, 2002 0.7960 0.7960 0.7960 0.7960 4,550 +0.00(+0.49%)
Sep 12, 2002 0.7941 0.7960 0.7864 0.7922 27,305 -0.01(-1.20%)
Sep 11, 2002 0.8018 0.8018 0.7768 0.8018 39,007 +0.01(+0.97%)
Sep 10, 2002 0.8018 0.8152 0.7891 0.7941 56,561 -0.01(-1.67%)
Sep 09, 2002 0.8075 0.8171 0.7806 0.8075 56,561 +0.00(+0.00%)
Sep 06, 2002 0.7922 0.8152 0.7922 0.8075 30,556 +0.02(+2.99%)
Sep 05, 2002 0.7841 0.7879 0.7718 0.7841 28,605 +0.00(+0.00%)
Sep 04, 2002 0.7787 0.7895 0.7787 0.7841 59,161 +0.00(+0.59%)
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.