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, 2005 5.938 5.938 5.780 5.823 93,907 -0.07(-1.15%)
Mar 30, 2005 5.613 5.902 5.613 5.891 117,023 +0.33(+5.93%)
Mar 29, 2005 5.490 5.748 5.470 5.561 95,352 +0.09(+1.71%)
Mar 28, 2005 5.405 5.468 5.364 5.468 61,834 +0.06(+1.15%)
Mar 24, 2005 5.405 5.425 5.390 5.405 39,874 +0.01(+0.12%)
Mar 23, 2005 5.392 5.451 5.191 5.399 75,414 +0.01(+0.24%)
Mar 22, 2005 5.386 5.551 5.386 5.386 89,862 +0.04(+0.70%)
Mar 21, 2005 5.113 5.457 5.094 5.348 123,379 +0.22(+4.33%)
Mar 18, 2005 5.274 5.274 5.115 5.126 52,588 -0.12(-2.25%)
Mar 17, 2005 5.107 5.286 5.081 5.244 22,537 +0.14(+2.75%)
Mar 16, 2005 5.211 5.212 5.087 5.104 36,696 -0.12(-2.29%)
Mar 15, 2005 5.116 5.243 5.106 5.224 58,078 +0.11(+2.11%)
Mar 14, 2005 5.110 5.147 5.029 5.116 33,228 +0.01(+0.13%)
Mar 11, 2005 5.139 5.221 5.108 5.110 37,562 -0.02(-0.38%)
Mar 10, 2005 5.386 5.386 5.054 5.129 69,924 -0.25(-4.59%)
Mar 09, 2005 5.373 5.395 5.361 5.376 48,542 +0.00(+0.05%)
Mar 08, 2005 5.356 5.443 5.354 5.373 32,072 +0.02(+0.32%)
Mar 07, 2005 5.539 5.646 5.355 5.356 87,261 -0.15(-2.78%)
Mar 04, 2005 5.302 5.531 5.302 5.509 162,965 +0.25(+4.82%)
Mar 03, 2005 5.198 5.490 5.193 5.256 190,704 +0.11(+2.17%)
Mar 02, 2005 5.191 5.191 5.113 5.145 86,972 -0.05(-0.88%)
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.