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 28, 2010 7.365 7.484 7.291 7.365 38,864 -0.14(-1.85%)
May 27, 2010 7.318 7.503 7.226 7.503 90,343 +0.35(+4.91%)
May 26, 2010 7.152 7.439 7.115 7.152 767 -0.16(-2.15%)
May 25, 2010 7.254 7.355 7.032 7.309 48,026 -0.07(-1.00%)
May 24, 2010 7.614 7.734 7.346 7.383 74,818 -0.25(-3.27%)
May 21, 2010 7.392 7.734 7.346 7.633 173,998 +0.13(+1.72%)
May 20, 2010 7.522 7.633 7.448 7.503 182,533 -0.46(-5.80%)
May 19, 2010 8.113 8.159 7.734 7.965 66,152 -0.19(-2.38%)
May 18, 2010 8.390 8.390 8.021 8.159 68,074 -0.12(-1.45%)
May 17, 2010 8.427 8.520 7.984 8.279 99,960 -0.15(-1.75%)
May 14, 2010 8.427 8.594 8.279 8.427 124,157 -0.25(-2.88%)
May 13, 2010 8.575 8.732 8.347 8.677 161,045 -0.09(-1.05%)
May 12, 2010 8.474 8.917 8.400 8.769 179,238 +0.39(+4.63%)
May 11, 2010 8.215 8.400 8.159 8.381 166,529 +0.21(+2.60%)
May 10, 2010 7.938 8.169 7.910 8.169 136,127 +0.30(+3.76%)
May 07, 2010 7.882 8.132 7.753 7.873 119,652 -0.05(-0.58%)
May 06, 2010 7.633 8.316 7.549 7.919 192,635 +0.30(+4.00%)
May 05, 2010 7.559 7.790 7.485 7.614 99,560 -0.11(-1.44%)
May 04, 2010 7.799 7.864 7.485 7.725 117,351 -0.18(-2.34%)
May 03, 2010 7.494 7.928 7.429 7.910 88,689 +0.43(+5.68%)
Apr 30, 2010 7.984 8.085 7.476 7.485 117,577 -0.53(-6.57%)
Apr 29, 2010 7.901 8.048 7.836 8.012 67,547 +0.18(+2.36%)
Apr 28, 2010 7.901 7.956 7.642 7.827 78,544 -0.01(-0.12%)
Apr 27, 2010 8.132 8.178 7.817 7.836 151,992 -0.31(-3.85%)
Apr 26, 2010 8.150 8.150 7.993 8.150 95,744 +0.02(+0.23%)
Apr 23, 2010 7.901 8.141 7.845 8.132 138,875 +0.30(+3.90%)
Apr 22, 2010 7.734 7.845 7.577 7.827 70,690 +0.03(+0.36%)
Apr 21, 2010 7.836 7.836 7.697 7.799 41,995 -0.01(-0.12%)
Apr 20, 2010 7.660 7.845 7.623 7.808 53,552 +0.19(+2.55%)
Apr 19, 2010 7.780 7.854 7.513 7.614 47,522 -0.17(-2.14%)
Apr 16, 2010 7.836 7.836 7.670 7.780 77,102 -0.02(-0.24%)
Apr 15, 2010 7.679 7.845 7.679 7.799 46,353 +0.07(+0.96%)
Apr 14, 2010 7.466 7.744 7.466 7.725 43,790 +0.30(+3.98%)
Apr 13, 2010 7.448 7.448 7.392 7.429 55,950 -0.03(-0.37%)
Apr 12, 2010 7.642 7.670 7.411 7.457 38,355 -0.16(-2.06%)
Apr 09, 2010 7.540 7.623 7.522 7.614 38,529 +0.06(+0.86%)
Apr 08, 2010 7.725 7.799 7.549 7.549 89,971 -0.18(-2.27%)
Apr 07, 2010 7.901 7.965 7.642 7.725 74,606 -0.20(-2.56%)
Apr 06, 2010 8.002 8.067 7.873 7.928 52,148 -0.02(-0.23%)
Apr 05, 2010 7.670 8.122 7.670 7.947 112,343 +0.28(+3.61%)
Apr 01, 2010 7.586 7.670 7.670 7.670 127,915 +0.14(+1.84%)
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%)
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.