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 (%)
Mar 31, 2010 7.392 7.605 7.392 7.531 100,232 +0.12(+1.62%)
Mar 30, 2010 7.392 7.457 7.300 7.411 45,153 +0.03(+0.38%)
Mar 29, 2010 7.420 7.466 7.383 7.383 41,998 -0.04(-0.50%)
Mar 26, 2010 7.245 7.462 7.217 7.420 90,502 +0.18(+2.42%)
Mar 25, 2010 7.429 7.439 7.199 7.245 98,966 -0.12(-1.63%)
Mar 24, 2010 7.512 7.512 7.309 7.365 124,461 -0.15(-1.97%)
Mar 23, 2010 7.697 7.697 7.291 7.512 113,814 -0.18(-2.40%)
Mar 22, 2010 7.540 7.725 7.457 7.697 91,224 +0.07(+0.97%)
Mar 19, 2010 7.642 7.678 7.448 7.623 291,876 +0.02(+0.24%)
Mar 18, 2010 7.439 7.614 7.355 7.605 100,167 +0.17(+2.23%)
Mar 17, 2010 7.420 7.457 7.319 7.439 116,726 +0.05(+0.62%)
Mar 16, 2010 7.328 7.402 7.245 7.392 73,132 +0.10(+1.39%)
Mar 15, 2010 7.208 7.291 7.199 7.291 145,250 +0.20(+2.86%)
Mar 12, 2010 7.023 7.106 7.014 7.088 152,329 +0.06(+0.79%)
Mar 11, 2010 6.922 7.042 6.756 7.032 148,043 +0.09(+1.33%)
Mar 10, 2010 6.756 6.949 6.636 6.940 189,121 +0.20(+3.01%)
Mar 09, 2010 6.516 6.894 6.497 6.737 243,645 +0.22(+3.40%)
Mar 08, 2010 6.654 6.691 6.460 6.516 133,067 -0.12(-1.81%)
Mar 05, 2010 6.617 6.673 6.470 6.636 125,472 +0.03(+0.42%)
Mar 04, 2010 6.599 6.636 6.460 6.608 87,427 +0.02(+0.28%)
Mar 03, 2010 6.516 6.617 6.460 6.589 94,435 +0.06(+0.99%)
Mar 02, 2010 6.599 6.599 6.460 6.525 187,508 -0.07(-1.12%)
Mar 01, 2010 5.990 6.599 5.943 6.599 296,520 +0.65(+10.85%)
Feb 26, 2010 6.423 6.433 5.796 5.953 181,819 -0.46(-7.19%)
Feb 25, 2010 6.303 6.423 5.934 6.414 137,395 +0.07(+1.16%)
Feb 24, 2010 6.294 6.451 6.183 6.340 112,593 +0.08(+1.33%)
Feb 23, 2010 6.359 6.423 6.220 6.257 51,127 -0.11(-1.74%)
Feb 22, 2010 6.359 6.506 6.110 6.368 80,829 -0.10(-1.57%)
Feb 19, 2010 6.608 6.645 6.451 6.470 113,657 -0.17(-2.50%)
Feb 18, 2010 6.636 6.645 6.470 6.636 46,707 +0.01(+0.14%)
Feb 17, 2010 6.691 6.691 6.479 6.626 37,180 -0.04(-0.55%)
Feb 16, 2010 6.617 6.663 6.497 6.663 63,078 +0.16(+2.41%)
Feb 12, 2010 6.322 6.506 6.506 6.506 110,305 +0.15(+2.32%)
Feb 11, 2010 5.962 6.442 5.962 6.359 174,711 +0.36(+6.00%)
Feb 10, 2010 6.128 6.137 5.953 5.999 126,514 -0.17(-2.69%)
Feb 09, 2010 6.340 6.340 6.091 6.165 87,661 -0.13(-2.05%)
Feb 08, 2010 6.599 6.636 6.266 6.294 116,987 -0.30(-4.62%)
Feb 05, 2010 6.525 6.599 6.423 6.599 62,645 +0.10(+1.56%)
Feb 04, 2010 6.516 6.617 6.460 6.497 72,011 -0.06(-0.98%)
Feb 03, 2010 6.691 6.737 6.470 6.562 103,697 -0.13(-1.93%)
Feb 02, 2010 6.931 7.019 6.691 6.691 114,629 -0.26(-3.72%)
Feb 01, 2010 7.032 7.106 6.820 6.949 69,636 -0.06(-0.79%)
Jan 29, 2010 6.968 7.106 6.746 7.005 104,499 +0.04(+0.53%)
Jan 28, 2010 7.116 7.236 6.894 6.968 81,520 -0.11(-1.56%)
Jan 27, 2010 6.940 7.134 6.940 7.079 59,125 +0.10(+1.46%)
Jan 26, 2010 7.171 7.217 6.977 6.977 59,252 -0.19(-2.70%)
Jan 25, 2010 7.383 7.439 7.134 7.171 66,731 -0.17(-2.26%)
Jan 22, 2010 7.337 7.448 7.291 7.337 137,025 -0.01(-0.13%)
Jan 21, 2010 7.595 7.715 7.346 7.346 82,294 -0.26(-3.40%)
Jan 20, 2010 7.559 7.706 7.448 7.605 87,284 +0.04(+0.49%)
Jan 19, 2010 7.697 7.697 7.383 7.568 100,449 -0.14(-1.80%)
Jan 15, 2010 8.048 7.706 7.706 7.706 108,246 -0.30(-3.80%)
Jan 14, 2010 7.706 8.038 7.706 8.011 83,777 +0.38(+4.96%)
Jan 13, 2010 7.586 7.752 7.577 7.632 47,917 +0.09(+1.22%)
Jan 12, 2010 7.522 7.688 7.522 7.540 103,872 +0.08(+1.11%)
Jan 11, 2010 7.475 7.503 7.337 7.457 60,771 -0.01(-0.12%)
Jan 08, 2010 7.346 7.577 7.328 7.466 92,465 +0.07(+1.00%)
Jan 07, 2010 7.291 7.549 7.291 7.392 124,573 +0.20(+2.82%)
Jan 06, 2010 7.328 7.429 7.152 7.189 133,742 -0.12(-1.64%)
Jan 05, 2010 7.522 7.651 7.263 7.309 48,843 -0.25(-3.30%)
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.