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

American Vanguard Corp (NY: AVD )

11.47 +0.28 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2002 0.7402 0.7595 0.7402 0.7595 48,759 +0.03(+3.67%)
May 28, 2002 0.7345 0.7345 0.7287 0.7325 3,900 +0.00(+0.53%)
May 27, 2002 0.7268 0.7325 0.7268 0.7287 7,801 +0.00(+0.00%)
May 24, 2002 0.7268 0.7325 0.7268 0.7287 7,801 +0.01(+1.07%)
May 23, 2002 0.7076 0.7306 0.7022 0.7210 32,506 +0.01(+0.81%)
May 22, 2002 0.7152 0.7152 0.6945 0.7152 55,910 +0.00(+0.54%)
May 21, 2002 0.7037 0.7114 0.7018 0.7114 14,952 +0.00(+0.27%)
May 20, 2002 0.7133 0.7133 0.7037 0.7095 24,704 -0.01(-1.07%)
May 17, 2002 0.7302 0.7302 0.7172 0.7172 13,002 -0.01(-0.80%)
May 16, 2002 0.7306 0.7322 0.7222 0.7229 9,101 -0.00(-0.53%)
May 15, 2002 0.7156 0.7306 0.7156 0.7268 16,253 +0.01(+0.80%)
May 14, 2002 0.7172 0.7210 0.7114 0.7210 30,556 -0.00(-0.27%)
May 13, 2002 0.7425 0.7464 0.7133 0.7229 79,315 -0.02(-3.09%)
May 10, 2002 0.7460 0.7460 0.7460 0.7460 0 +0.00(+0.00%)
May 09, 2002 0.7479 0.7479 0.7460 0.7460 2,600 +0.00(+0.52%)
May 08, 2002 0.7422 0.7422 0.7422 0.7422 650 -0.00(-0.52%)
May 07, 2002 0.7691 0.7691 0.7422 0.7460 69,563 -0.01(-1.27%)
May 06, 2002 0.7556 0.7595 0.7522 0.7556 29,255 -0.00(-0.51%)
May 03, 2002 0.7614 0.7652 0.7537 0.7595 64,362 -0.00(-0.25%)
May 02, 2002 0.7614 0.7614 0.7522 0.7614 196,988 +0.02(+3.13%)
May 01, 2002 0.7306 0.7383 0.7306 0.7383 1,170,230 +0.00(+0.00%)
Apr 30, 2002 0.7306 0.7383 0.7172 0.7383 11,702 +0.01(+1.05%)
Apr 29, 2002 0.7499 0.7499 0.7306 0.7306 27,305 -0.02(-3.01%)
Apr 26, 2002 0.7402 0.7533 0.7402 0.7533 10,402 +0.00(+0.46%)
Apr 25, 2002 0.7499 0.7499 0.7460 0.7499 7,151 +0.01(+0.78%)
Apr 24, 2002 0.7518 0.7533 0.7441 0.7441 22,754 -0.01(-1.02%)
Apr 23, 2002 0.7499 0.7518 0.7460 0.7518 20,804 +0.01(+1.51%)
Apr 22, 2002 0.7249 0.7614 0.7249 0.7406 24,054 +0.01(+1.37%)
Apr 19, 2002 0.7479 0.7479 0.7268 0.7306 35,757 -0.01(-1.81%)
Apr 18, 2002 0.7479 0.7691 0.7441 0.7441 26,655 +0.00(+0.26%)
Apr 17, 2002 0.7402 0.7422 0.7172 0.7422 42,258 +0.00(+0.26%)
Apr 16, 2002 0.7441 0.7441 0.7076 0.7402 50,709 +0.00(+0.31%)
Apr 15, 2002 0.9306 0.7595 0.6941 0.7379 68,263 +0.04(+5.73%)
Apr 12, 2002 0.6922 0.6979 0.6821 0.6979 36,407 +0.00(+0.00%)
Apr 11, 2002 0.6979 0.7023 0.6835 0.6979 32,072 -0.00(-0.62%)
Apr 10, 2002 0.6979 0.7181 0.6979 0.7023 32,939 +0.00(+0.00%)
Apr 09, 2002 0.7210 0.7210 0.6982 0.7023 78,882 -0.02(-2.60%)
Apr 08, 2002 0.7023 0.7210 0.6979 0.7210 51,143 +0.03(+3.95%)
Apr 05, 2002 0.6763 0.6936 0.6763 0.6936 22,537 +0.02(+3.22%)
Apr 04, 2002 0.6576 0.6720 0.6576 0.6720 10,402 +0.02(+2.87%)
Apr 03, 2002 0.6532 0.6532 0.6532 0.6532 1,733 -0.00(-0.66%)
Apr 02, 2002 0.6561 0.6604 0.6561 0.6576 4,334 +0.00(+0.44%)
Apr 01, 2002 0.6475 0.6547 0.6431 0.6547 31,206 +0.00(+0.62%)
Mar 29, 2002 0.6576 0.6576 0.6504 0.6506 36,407 +0.00(+0.00%)
Mar 28, 2002 0.6576 0.6576 0.6504 0.6506 36,407 -0.01(-1.48%)
Mar 27, 2002 0.6864 0.6864 0.6489 0.6604 77,148 -0.02(-2.97%)
Mar 26, 2002 0.6564 0.6850 0.6564 0.6806 23,404 +0.02(+3.06%)
Mar 25, 2002 0.6446 0.6604 0.6388 0.6604 37,273 +0.02(+3.62%)
Mar 22, 2002 0.6359 0.6547 0.6359 0.6374 86,683 +0.01(+0.91%)
Mar 21, 2002 0.6114 0.6345 0.6114 0.6316 32,939 +0.03(+4.29%)
Mar 20, 2002 0.5909 0.6057 0.5909 0.6057 20,804 +0.01(+2.49%)
Mar 19, 2002 0.5840 0.5912 0.5840 0.5909 72,814 +0.02(+2.96%)
Mar 18, 2002 0.5811 0.5840 0.5670 0.5739 47,676 -0.01(-1.92%)
Mar 15, 2002 0.5783 0.5869 0.5783 0.5852 32,939 +0.01(+1.96%)
Mar 14, 2002 0.5765 0.5768 0.5739 0.5739 20,804 -0.00(-0.45%)
Mar 13, 2002 0.5765 0.5765 0.5739 0.5765 5,201 +0.00(+0.00%)
Mar 12, 2002 0.5765 0.5765 0.5739 0.5765 7,801 +0.00(+0.00%)
Mar 11, 2002 0.5754 0.5765 0.5696 0.5765 26,005 -0.00(-0.05%)
Mar 08, 2002 0.5765 0.5768 0.5765 0.5768 32,072 +0.00(+0.05%)
Mar 07, 2002 0.5754 0.5765 0.5754 0.5765 22,537 +0.00(+0.00%)
Mar 06, 2002 0.5768 0.5768 0.5710 0.5765 13,869 -0.00(-0.05%)
Mar 05, 2002 0.5754 0.5768 0.5754 0.5768 68,480 +0.00(+0.25%)
Mar 04, 2002 0.5754 0.5768 0.5739 0.5754 61,545 +0.00(+0.76%)
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.