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

American Vanguard Corp (NY: AVD )

5.560 -0.320 (-5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27, 2009 11.53 12.64 11.38 12.64 0 +1.03(+8.83%)
Feb 26, 2009 12.14 12.48 11.60 11.61 166,297 -0.45(-3.72%)
Feb 25, 2009 12.42 12.96 11.91 12.06 236,798 -0.73(-5.72%)
Feb 24, 2009 12.26 13.12 12.11 12.80 232,542 +0.69(+5.67%)
Feb 23, 2009 12.60 12.71 12.04 12.11 246,493 -0.39(-3.15%)
Feb 20, 2009 12.83 12.97 12.18 12.50 0 -0.61(-4.68%)
Feb 19, 2009 13.38 13.79 13.08 13.12 129,827 +0.19(+1.49%)
Feb 18, 2009 13.36 13.47 12.50 12.92 248,976 -0.35(-2.62%)
Feb 17, 2009 13.00 13.56 12.82 13.27 196,128 -0.34(-2.49%)
Feb 13, 2009 14.00 14.28 13.49 13.61 0 -0.39(-2.81%)
Feb 12, 2009 13.19 14.05 13.09 14.00 154,239 +0.58(+4.30%)
Feb 11, 2009 13.38 13.67 13.13 13.43 173,162 +0.16(+1.17%)
Feb 10, 2009 13.46 14.15 13.18 13.27 146,036 -0.44(-3.20%)
Feb 09, 2009 14.17 14.49 13.55 13.71 118,258 -0.57(-3.97%)
Feb 06, 2009 13.57 14.36 13.57 14.28 0 +0.66(+4.84%)
Feb 05, 2009 13.06 13.96 13.02 13.62 104,712 +0.48(+3.62%)
Feb 04, 2009 12.85 13.72 12.85 13.14 122,869 +0.27(+2.13%)
Feb 03, 2009 13.22 13.22 12.68 12.87 247,088 -0.34(-2.56%)
Feb 02, 2009 12.74 13.43 12.74 13.21 130,870 +0.20(+1.55%)
Jan 30, 2009 13.21 13.27 12.85 13.01 0 -0.01(-0.07%)
Jan 29, 2009 13.90 13.90 12.90 13.02 243,186 -0.90(-6.45%)
Jan 28, 2009 13.21 14.51 13.21 13.91 379,958 +0.73(+5.56%)
Jan 27, 2009 12.92 13.49 12.78 13.18 205,562 +0.17(+1.34%)
Jan 26, 2009 11.81 13.06 11.78 13.01 163,735 +1.14(+9.65%)
Jan 23, 2009 11.68 12.26 11.58 11.86 0 -0.14(-1.14%)
Jan 22, 2009 11.51 12.35 11.35 12.00 327,801 +0.24(+2.02%)
Jan 21, 2009 11.54 11.94 11.22 11.76 362,245 +0.32(+2.80%)
Jan 20, 2009 11.41 11.75 11.22 11.44 2,395,790 -0.05(-0.40%)
Jan 16, 2009 11.28 11.67 10.99 11.49 0 +1.50(+15.03%)
Jan 15, 2009 9.528 10.30 9.015 9.986 135,294 +0.46(+4.80%)
Jan 14, 2009 10.32 10.39 9.464 9.528 179,806 -1.28(-11.85%)
Jan 13, 2009 9.638 10.94 9.638 10.81 244,385 +1.15(+11.94%)
Jan 12, 2009 9.803 10.02 9.345 9.656 166,566 -0.14(-1.40%)
Jan 09, 2009 10.97 10.97 9.748 9.793 126,221 -1.19(-10.83%)
Jan 08, 2009 10.53 10.99 10.44 10.98 54,693 +0.41(+3.90%)
Jan 07, 2009 11.00 11.07 10.31 10.57 95,511 -0.55(-4.94%)
Jan 06, 2009 11.14 11.31 10.88 11.12 110,144 +0.16(+1.42%)
Jan 05, 2009 10.89 11.17 10.62 10.96 70,316 +0.15(+1.35%)
Jan 02, 2009 10.77 11.02 10.74 10.82 0 +0.11(+1.03%)
Jan 01, 2009 10.89 11.07 10.46 10.71 0 +0.00(+0.00%)
Dec 31, 2008 10.89 11.07 10.46 10.71 109,982 -0.19(-1.76%)
Dec 30, 2008 10.53 11.00 10.41 10.90 186,993 +0.56(+5.40%)
Dec 29, 2008 10.29 10.40 9.812 10.34 166,101 +0.06(+0.53%)
Dec 26, 2008 10.07 10.36 9.876 10.29 0 +0.15(+1.44%)
Dec 24, 2008 10.01 10.27 9.766 10.14 45,906 +0.23(+2.31%)
Dec 23, 2008 10.30 10.39 9.684 9.912 132,818 -0.35(-3.39%)
Dec 22, 2008 10.78 10.86 9.885 10.26 203,658 -0.48(-4.43%)
Dec 19, 2008 11.16 11.71 10.62 10.74 259,499 -0.30(-2.74%)
Dec 18, 2008 12.12 12.12 10.79 11.04 110,481 -0.96(-8.01%)
Dec 17, 2008 12.86 12.86 11.70 12.00 141,305 -1.10(-8.39%)
Dec 16, 2008 11.98 13.20 11.84 13.10 177,486 +1.44(+12.32%)
Dec 15, 2008 12.05 12.20 11.34 11.66 120,250 -0.21(-1.77%)
Dec 12, 2008 10.34 11.90 10.05 11.87 0 +1.07(+9.92%)
Dec 11, 2008 11.51 12.13 10.64 10.80 163,646 -0.64(-5.60%)
Dec 10, 2008 11.07 11.57 10.77 11.44 115,005 +0.47(+4.25%)
Dec 09, 2008 10.95 11.63 10.51 10.97 130,291 -0.11(-0.99%)
Dec 08, 2008 9.757 11.12 9.757 11.08 151,023 +1.60(+16.89%)
Dec 05, 2008 8.814 9.610 8.201 9.482 0 +0.58(+6.47%)
Dec 04, 2008 8.906 9.565 8.594 8.906 115,834 -0.13(-1.42%)
Dec 03, 2008 8.494 9.116 8.247 9.034 187,889 +0.50(+5.90%)
Dec 02, 2008 7.579 8.585 7.432 8.530 195,446 +1.16(+15.78%)
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.