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

American Vanguard Corp (NY: AVD )

11.39 -0.26 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2002 0.7076 0.7210 0.7076 0.7210 14,302 +0.02(+2.74%)
Jul 30, 2002 0.6883 0.7018 0.6833 0.7018 40,307 +0.00(+0.55%)
Jul 29, 2002 0.6537 0.7037 0.6537 0.6979 67,613 +0.05(+7.08%)
Jul 26, 2002 0.6345 0.6518 0.6291 0.6518 28,605 +0.01(+1.19%)
Jul 25, 2002 0.6191 0.6441 0.6191 0.6441 44,858 +0.03(+4.69%)
Jul 24, 2002 0.5730 0.6153 0.5730 0.6153 57,861 +0.04(+7.74%)
Jul 23, 2002 0.5980 0.6018 0.5710 0.5710 94,268 -0.03(-5.11%)
Jul 22, 2002 0.6153 0.6153 0.5999 0.6018 45,508 -0.02(-3.10%)
Jul 19, 2002 0.6441 0.6441 0.6156 0.6210 81,916 -0.02(-2.42%)
Jul 17, 2002 0.6472 0.6472 0.6306 0.6364 79,965 -0.03(-4.34%)
Jul 12, 2002 0.6749 0.6787 0.6653 0.6653 83,216 -0.01(-1.98%)
Jul 11, 2002 0.6941 0.6941 0.6614 0.6787 65,012 -0.02(-2.22%)
Jul 10, 2002 0.7152 0.7306 0.6941 0.6941 30,556 -0.03(-3.99%)
Jul 09, 2002 0.7229 0.7229 0.7191 0.7229 5,851 +0.00(+0.00%)
Jul 08, 2002 0.7345 0.7372 0.7229 0.7229 7,151 -0.01(-1.83%)
Jul 05, 2002 0.7441 0.7441 0.7268 0.7364 2,340,460 +0.01(+0.74%)
Jul 04, 2002 0.7383 0.7383 0.7310 0.7310 3,250 +0.00(+0.00%)
Jul 03, 2002 0.7383 0.7383 0.7310 0.7310 3,250 -0.01(-1.50%)
Jul 02, 2002 0.7595 0.7595 0.7037 0.7422 13,002 -0.02(-2.28%)
Jul 01, 2002 0.7345 0.7691 0.7345 0.7595 19,503 +0.02(+2.33%)
Jun 28, 2002 0.7422 0.7422 0.7422 0.7422 650 +0.00(+0.52%)
Jun 27, 2002 0.7306 0.7514 0.7306 0.7383 24,704 +0.01(+1.59%)
Jun 26, 2002 0.7299 0.7402 0.7268 0.7268 10,402 -0.00(-0.42%)
Jun 25, 2002 0.7152 0.7299 0.7152 0.7299 17,553 +0.02(+3.43%)
Jun 21, 2002 0.7037 0.7056 0.6999 0.7056 4,550 +0.01(+1.10%)
Jun 20, 2002 0.6979 0.6979 0.6979 0.6979 1,950 +0.00(+0.72%)
Jun 19, 2002 0.6864 0.7018 0.6864 0.6929 20,153 +0.00(+0.39%)
Jun 18, 2002 0.6979 0.7018 0.6883 0.6902 46,809 -0.02(-2.71%)
Jun 17, 2002 0.7172 0.7172 0.6922 0.7095 100,119 -0.01(-1.60%)
Jun 14, 2002 0.7306 0.7306 0.7210 0.7210 7,151 -0.02(-2.34%)
Jun 12, 2002 0.7518 0.7518 0.7345 0.7383 33,156 -0.01(-1.79%)
Jun 11, 2002 0.7556 0.7629 0.7518 0.7518 20,804 -0.00(-0.51%)
Jun 10, 2002 0.7552 0.7556 0.7552 0.7556 1,300 +0.00(+0.00%)
Jun 07, 2002 0.7499 0.7556 0.7499 0.7556 3,250 -0.00(-0.25%)
Jun 06, 2002 0.7575 0.7575 0.7575 0.7575 1,300 +0.00(+0.00%)
Jun 05, 2002 0.7499 0.7575 0.7422 0.7575 11,702 -0.00(-0.25%)
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%)
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.