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

American Vanguard Corp (NY: AVD )

11.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2005 4.956 5.058 4.956 5.052 51,432 +0.09(+1.86%)
Feb 25, 2005 4.802 4.962 4.802 4.960 44,208 +0.15(+3.02%)
Feb 24, 2005 4.776 4.819 4.688 4.815 43,052 +0.04(+0.87%)
Feb 23, 2005 4.620 4.802 4.607 4.773 69,924 +0.15(+3.17%)
Feb 22, 2005 4.737 4.757 4.581 4.627 100,553 -0.11(-2.33%)
Feb 18, 2005 4.873 4.873 4.737 4.737 43,052 -0.08(-1.75%)
Feb 17, 2005 4.769 4.854 4.769 4.821 31,206 +0.04(+0.79%)
Feb 16, 2005 4.698 4.802 4.685 4.784 35,251 +0.06(+1.24%)
Feb 15, 2005 4.802 4.802 4.711 4.725 31,206 -0.11(-2.26%)
Feb 14, 2005 4.821 4.867 4.801 4.834 31,495 -0.00(-0.08%)
Feb 11, 2005 4.711 4.842 4.672 4.838 37,274 +0.16(+3.41%)
Feb 10, 2005 4.769 4.769 4.633 4.679 34,673 -0.10(-2.04%)
Feb 09, 2005 4.808 4.828 4.769 4.776 21,670 -0.05(-1.02%)
Feb 08, 2005 4.867 4.867 4.780 4.825 21,093 -0.07(-1.38%)
Feb 07, 2005 4.836 4.893 4.836 4.893 131,759 +0.06(+1.29%)
Feb 04, 2005 4.737 4.836 4.727 4.830 48,831 +0.10(+2.11%)
Feb 03, 2005 4.683 4.731 4.683 4.731 23,982 +0.05(+1.05%)
Feb 02, 2005 4.724 4.724 4.680 4.681 24,849 -0.01(-0.22%)
Feb 01, 2005 4.688 4.732 4.676 4.692 41,319 +0.02(+0.50%)
Jan 31, 2005 4.503 4.703 4.493 4.668 84,661 +0.17(+3.84%)
Jan 28, 2005 4.537 4.537 4.472 4.496 41,030 -0.02(-0.52%)
Jan 27, 2005 4.439 4.536 4.424 4.519 48,542 +0.08(+1.81%)
Jan 26, 2005 4.406 4.439 4.368 4.439 32,650 +0.05(+1.15%)
Jan 25, 2005 4.315 4.419 4.315 4.388 41,608 +0.11(+2.49%)
Jan 24, 2005 4.296 4.332 4.282 4.282 35,829 -0.05(-1.23%)
Jan 21, 2005 4.378 4.378 4.283 4.335 62,412 -0.03(-0.74%)
Jan 20, 2005 4.523 4.523 4.367 4.367 46,231 -0.11(-2.49%)
Jan 19, 2005 4.398 4.535 4.398 4.479 72,525 +0.08(+1.89%)
Jan 18, 2005 4.179 4.396 4.153 4.396 92,751 +0.21(+5.09%)
Jan 14, 2005 4.188 4.192 4.174 4.183 16,180 -0.01(-0.22%)
Jan 13, 2005 4.179 4.224 4.152 4.192 106,909 -0.03(-0.62%)
Jan 12, 2005 4.348 4.372 4.205 4.218 42,475 -0.13(-2.99%)
Jan 11, 2005 4.354 4.368 4.348 4.348 28,894 -0.03(-0.74%)
Jan 10, 2005 4.387 4.439 4.380 4.380 32,361 +0.02(+0.36%)
Jan 07, 2005 4.414 4.427 4.365 4.365 29,183 -0.07(-1.67%)
Jan 06, 2005 4.413 4.445 4.374 4.439 62,412 -0.01(-0.29%)
Jan 05, 2005 4.510 4.529 4.413 4.452 117,023 -0.07(-1.58%)
Jan 04, 2005 4.744 4.750 4.465 4.523 107,198 -0.19(-3.99%)
Jan 03, 2005 4.773 4.802 4.672 4.711 153,430 -0.06(-1.31%)
Dec 31, 2004 4.772 4.789 4.769 4.773 21,670 +0.00(+0.05%)
Dec 30, 2004 4.808 4.808 4.737 4.771 20,226 -0.01(-0.30%)
Dec 29, 2004 4.834 4.834 4.771 4.785 13,002 -0.06(-1.31%)
Dec 28, 2004 4.815 4.866 4.815 4.849 21,959 +0.06(+1.16%)
Dec 27, 2004 4.889 4.889 4.763 4.793 33,806 -0.12(-2.46%)
Dec 23, 2004 4.685 4.958 4.477 4.914 152,563 +0.20(+4.24%)
Dec 22, 2004 4.808 4.808 4.712 4.714 63,279 -0.09(-1.94%)
Dec 21, 2004 4.821 4.834 4.780 4.807 39,874 -0.04(-0.72%)
Dec 20, 2004 4.860 4.860 4.793 4.842 71,947 -0.04(-0.90%)
Dec 17, 2004 4.945 4.964 4.874 4.886 38,429 -0.08(-1.54%)
Dec 16, 2004 4.990 4.990 4.951 4.963 52,588 -0.02(-0.42%)
Dec 15, 2004 4.958 4.990 4.958 4.984 39,007 +0.02(+0.42%)
Dec 14, 2004 4.971 4.971 4.938 4.963 72,236 -0.01(-0.26%)
Dec 13, 2004 4.920 4.977 4.920 4.976 57,500 +0.06(+1.13%)
Dec 10, 2004 4.964 4.964 4.919 4.920 23,404 -0.04(-0.79%)
Dec 09, 2004 5.058 5.058 4.958 4.959 30,917 -0.10(-1.98%)
Dec 08, 2004 4.951 5.061 4.932 5.059 23,693 +0.13(+2.58%)
Dec 07, 2004 4.951 5.107 4.893 4.932 94,774 -0.01(-0.29%)
Dec 06, 2004 4.841 5.023 4.816 4.946 78,015 +0.11(+2.17%)
Dec 03, 2004 4.912 4.932 4.724 4.841 81,482 -0.09(-1.84%)
Dec 02, 2004 4.984 5.023 4.912 4.932 32,939 -0.06(-1.17%)
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.