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

American Vanguard Corp (NY: AVD )

8.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 30, 2004 4.056 4.101 4.025 4.080 31,206 +0.03(+0.64%)
Jul 29, 2004 4.088 4.114 4.005 4.054 32,072 +0.02(+0.42%)
Jul 28, 2004 4.062 4.062 3.919 4.038 76,281 -0.06(-1.36%)
Jul 27, 2004 4.039 4.134 4.039 4.093 45,942 +0.06(+1.38%)
Jul 26, 2004 3.992 4.101 3.992 4.038 62,412 +0.05(+1.14%)
Jul 23, 2004 4.050 4.050 3.983 3.992 37,274 -0.06(-1.44%)
Jul 22, 2004 4.140 4.179 4.049 4.050 90,440 -0.09(-2.16%)
Jul 21, 2004 4.160 4.185 4.090 4.140 83,794 -0.01(-0.34%)
Jul 20, 2004 4.140 4.167 4.088 4.154 85,816 -0.06(-1.45%)
Jul 19, 2004 4.179 4.218 4.144 4.215 105,465 +0.07(+1.63%)
Jul 16, 2004 4.073 4.192 4.071 4.148 102,575 +0.11(+2.67%)
Jul 15, 2004 3.853 4.073 3.853 4.040 66,457 +0.19(+4.85%)
Jul 14, 2004 3.800 3.939 3.800 3.853 40,452 +0.03(+0.85%)
Jul 13, 2004 3.848 3.983 3.821 3.821 67,035 -0.05(-1.21%)
Jul 12, 2004 4.056 4.056 3.803 3.868 123,957 -0.20(-4.82%)
Jul 09, 2004 4.195 4.237 4.050 4.064 104,887 -0.13(-3.09%)
Jul 08, 2004 4.218 4.244 4.153 4.193 108,932 -0.05(-1.16%)
Jul 07, 2004 4.244 4.257 4.206 4.243 92,462 -0.01(-0.34%)
Jul 06, 2004 4.333 4.413 4.224 4.257 214,975 -0.08(-1.80%)
Jul 02, 2004 4.301 4.432 4.301 4.335 158,920 +0.03(+0.78%)
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.