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

American Vanguard Corp (NY: AVD )

9.100 +0.340 (+3.88%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2003 0.8498 0.8498 0.8479 0.8491 6,501 -0.00(-0.54%)
Feb 27, 2003 0.8460 0.8537 0.8387 0.8537 14,952 +0.00(+0.23%)
Feb 26, 2003 0.8464 0.8548 0.8460 0.8518 19,503 +0.00(+0.00%)
Feb 25, 2003 0.8518 0.8518 0.8518 0.8518 0 +0.00(+0.00%)
Feb 24, 2003 0.8518 0.8518 0.8518 0.8518 1,300 +0.00(+0.00%)
Feb 21, 2003 0.8518 0.8518 0.8518 0.8518 650 +0.00(+0.59%)
Feb 20, 2003 0.8468 0.8468 0.8468 0.8468 1,300 -0.00(-0.36%)
Feb 19, 2003 0.8460 0.8498 0.8460 0.8498 3,900 +0.00(+0.00%)
Feb 18, 2003 0.8552 0.8552 0.8498 0.8498 7,151 -0.00(-0.45%)
Feb 14, 2003 0.8518 0.8537 0.8518 0.8537 1,950 -0.00(-0.13%)
Feb 13, 2003 0.8548 0.8548 0.8548 0.8548 650 +0.00(+0.00%)
Feb 12, 2003 0.8548 0.8548 0.8548 0.8548 3,250 +0.00(+0.00%)
Feb 11, 2003 0.8498 0.8548 0.8498 0.8548 5,851 -0.00(-0.04%)
Feb 10, 2003 0.8548 0.8552 0.8548 0.8552 1,950 +0.00(+0.04%)
Feb 07, 2003 0.8556 0.8556 0.8529 0.8548 11,052 +0.00(+0.36%)
Feb 06, 2003 0.8398 0.8552 0.8398 0.8518 54,610 +0.02(+2.07%)
Feb 05, 2003 0.8360 0.8452 0.8345 0.8345 19,503 -0.00(-0.18%)
Feb 04, 2003 0.8137 0.8379 0.8137 0.8360 24,054 +0.02(+2.07%)
Feb 03, 2003 0.8214 0.8214 0.8095 0.8191 14,302 +0.00(+0.52%)
Jan 31, 2003 0.8095 0.8148 0.8018 0.8148 34,456 -0.00(-0.52%)
Jan 30, 2003 0.8125 0.8191 0.8079 0.8191 48,759 +0.01(+0.95%)
Jan 29, 2003 0.8210 0.8210 0.8114 0.8114 44,208 -0.01(-0.94%)
Jan 28, 2003 0.8171 0.8191 0.8125 0.8191 125,474 +0.00(+0.24%)
Jan 27, 2003 0.8152 0.8171 0.8152 0.8171 40,307 +0.00(+0.00%)
Jan 24, 2003 0.8114 0.8171 0.8075 0.8171 12,352 +0.00(+0.24%)
Jan 23, 2003 0.8152 0.8152 0.8152 0.8152 650 +0.00(+0.28%)
Jan 22, 2003 0.8083 0.8187 0.7998 0.8129 57,861 -0.00(-0.05%)
Jan 21, 2003 0.8018 0.8164 0.7998 0.8133 18,853 +0.00(+0.24%)
Jan 17, 2003 0.8114 0.8183 0.8075 0.8114 17,553 +0.00(+0.48%)
Jan 16, 2003 0.8191 0.8191 0.8075 0.8075 47,459 -0.01(-0.71%)
Jan 15, 2003 0.7972 0.8268 0.7972 0.8133 110,521 +0.03(+3.27%)
Jan 14, 2003 0.8229 0.8229 0.7710 0.7875 59,161 -0.04(-4.74%)
Jan 13, 2003 0.8429 0.8429 0.8233 0.8268 13,002 -0.02(-1.96%)
Jan 10, 2003 0.8460 0.8460 0.8429 0.8433 28,605 -0.00(-0.32%)
Jan 09, 2003 0.8471 0.8471 0.8406 0.8460 22,754 -0.00(-0.14%)
Jan 08, 2003 0.8460 0.8471 0.8460 0.8471 7,151 -0.00(-0.09%)
Jan 07, 2003 0.8498 0.8498 0.8441 0.8479 18,853 +0.00(+0.23%)
Jan 06, 2003 0.8460 0.8479 0.8387 0.8460 11,702 -0.00(-0.54%)
Jan 03, 2003 0.8421 0.8518 0.8421 0.8506 10,402 +0.00(+0.36%)
Jan 02, 2003 0.8460 0.8518 0.8402 0.8475 39,007 -0.00(-0.36%)
Dec 31, 2002 0.8479 0.8556 0.8468 0.8506 40,307 +0.00(+0.32%)
Dec 30, 2002 0.8383 0.8479 0.8383 0.8479 13,652 +0.00(+0.23%)
Dec 27, 2002 0.8460 0.8460 0.8460 0.8460 1,300 +0.01(+0.92%)
Dec 26, 2002 0.8383 0.8383 0.8383 0.8383 1,950 +0.00(+0.00%)
Dec 24, 2002 0.8383 0.8383 0.8383 0.8383 5,201 -0.01(-1.04%)
Dec 23, 2002 0.8375 0.8479 0.8375 0.8471 9,101 +0.02(+2.37%)
Dec 20, 2002 0.8329 0.8375 0.8275 0.8275 2,600 -0.01(-0.65%)
Dec 19, 2002 0.8402 0.8402 0.8325 0.8329 16,903 -0.01(-0.69%)
Dec 18, 2002 0.8387 0.8387 0.8387 0.8387 1,300 -0.01(-0.77%)
Dec 17, 2002 0.8421 0.8452 0.8421 0.8452 3,900 +0.00(+0.37%)
Dec 16, 2002 0.8421 0.8421 0.8421 0.8421 650 +0.00(+0.00%)
Dec 13, 2002 0.8575 0.8575 0.8268 0.8421 40,307 -0.02(-2.45%)
Dec 12, 2002 0.8671 0.8725 0.8579 0.8633 20,804 -0.01(-1.10%)
Dec 11, 2002 0.8768 0.8787 0.8652 0.8729 16,253 -0.01(-1.09%)
Dec 10, 2002 0.8864 0.8864 0.8806 0.8825 9,101 +0.00(+0.22%)
Dec 09, 2002 0.8883 0.8883 0.8729 0.8806 24,054 -0.00(-0.22%)
Dec 06, 2002 0.8902 0.8933 0.8768 0.8825 31,206 -0.00(-0.22%)
Dec 05, 2002 0.8794 0.8921 0.8729 0.8844 55,260 +0.01(+1.10%)
Dec 04, 2002 0.8887 0.8902 0.8252 0.8748 184,636 -0.02(-2.36%)
Dec 03, 2002 0.9229 0.9414 0.8960 0.8960 70,863 -0.03(-2.92%)
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.