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

American Vanguard Corp (NY: AVD )

11.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2009 8.205 8.205 7.968 8.085 96,767 -0.16(-1.90%)
Aug 28, 2009 8.491 8.491 8.205 8.241 93,201 -0.17(-1.98%)
Aug 27, 2009 8.601 8.601 8.251 8.408 87,470 -0.20(-2.36%)
Aug 26, 2009 8.684 8.712 8.417 8.611 87,665 -0.07(-0.85%)
Aug 25, 2009 8.777 8.795 8.620 8.684 38,208 -0.08(-0.95%)
Aug 24, 2009 8.971 9.017 8.638 8.768 58,472 -0.20(-2.26%)
Aug 21, 2009 8.961 9.100 8.841 8.971 113,336 +0.12(+1.36%)
Aug 20, 2009 8.703 8.906 8.556 8.851 81,311 +0.11(+1.27%)
Aug 19, 2009 8.426 8.768 8.325 8.740 77,845 +0.18(+2.05%)
Aug 18, 2009 8.306 8.629 8.168 8.564 83,075 +0.39(+4.74%)
Aug 17, 2009 8.306 8.380 8.126 8.177 63,348 -0.31(-3.70%)
Aug 14, 2009 8.832 8.897 8.288 8.491 124,593 -0.34(-3.87%)
Aug 13, 2009 8.832 8.897 8.638 8.832 117,375 +0.08(+0.95%)
Aug 12, 2009 8.823 8.860 8.611 8.749 111,706 +0.07(+0.85%)
Aug 11, 2009 8.851 8.906 8.583 8.675 116,397 -0.20(-2.29%)
Aug 10, 2009 8.684 8.952 8.583 8.878 170,097 +0.16(+1.80%)
Aug 07, 2009 8.426 8.924 8.343 8.721 217,749 +0.46(+5.59%)
Aug 06, 2009 8.325 8.417 8.158 8.260 129,393 -0.06(-0.78%)
Aug 05, 2009 8.352 8.417 8.103 8.325 113,843 -0.01(-0.11%)
Aug 04, 2009 8.389 8.509 8.149 8.334 177,505 +0.03(+0.33%)
Aug 03, 2009 8.048 8.315 8.048 8.306 313,068 +0.31(+3.93%)
Jul 31, 2009 7.937 8.048 7.845 7.992 236,512 -0.09(-1.14%)
Jul 30, 2009 8.306 8.444 8.038 8.085 174,234 -0.15(-1.79%)
Jul 29, 2009 7.845 8.306 7.762 8.232 292,981 +0.30(+3.72%)
Jul 28, 2009 8.528 8.528 7.623 7.937 256,231 -0.59(-6.93%)
Jul 27, 2009 8.620 8.814 8.500 8.528 318,752 -0.08(-0.96%)
Jul 24, 2009 9.644 9.644 8.454 8.611 476 -1.46(-14.48%)
Jul 23, 2009 9.257 10.23 9.257 10.07 295,523 +0.78(+8.34%)
Jul 22, 2009 9.220 9.404 9.109 9.294 305,765 +0.07(+0.80%)
Jul 21, 2009 9.210 9.395 8.989 9.220 95,737 +0.11(+1.22%)
Jul 20, 2009 8.897 9.137 8.897 9.109 143,033 +0.26(+2.92%)
Jul 17, 2009 8.952 9.063 8.768 8.851 86,586 -0.07(-0.83%)
Jul 16, 2009 8.934 9.118 8.768 8.924 145,865 -0.11(-1.23%)
Jul 15, 2009 9.192 9.330 8.804 9.035 205,819 +0.00(+0.00%)
Jul 14, 2009 8.629 9.183 8.629 9.035 412,499 +0.32(+3.71%)
Jul 13, 2009 8.952 9.091 8.666 8.712 179,605 -0.20(-2.28%)
Jul 10, 2009 9.294 10.20 8.758 8.915 200,503 -0.49(-5.20%)
Jul 09, 2009 9.995 10.11 9.367 9.404 143,187 -0.59(-5.91%)
Jul 08, 2009 10.16 10.33 9.773 9.995 136,112 -0.10(-1.01%)
Jul 07, 2009 10.32 10.33 9.967 10.10 138,271 -0.25(-2.41%)
Jul 06, 2009 10.55 10.55 9.866 10.35 75,015 -0.22(-2.10%)
Jul 02, 2009 10.63 10.86 10.29 10.57 87,666 -0.35(-3.21%)
Jul 01, 2009 10.57 11.08 10.40 10.92 115,597 +0.49(+4.69%)
Jun 30, 2009 10.22 10.71 10.15 10.43 106,033 +0.25(+2.45%)
Jun 29, 2009 10.64 10.65 10.06 10.18 142,827 -0.47(-4.42%)
Jun 26, 2009 9.986 10.94 9.921 10.65 670,373 +0.63(+6.26%)
Jun 25, 2009 9.845 10.06 9.635 10.02 96,486 +0.41(+4.22%)
Jun 24, 2009 9.810 9.940 9.497 9.617 78,791 -0.07(-0.76%)
Jun 23, 2009 9.386 9.903 9.297 9.690 86,040 +0.35(+3.75%)
Jun 22, 2009 10.11 10.11 9.340 9.340 105,525 -0.88(-8.58%)
Jun 19, 2009 10.20 10.23 10.00 10.22 193,825 +0.12(+1.19%)
Jun 18, 2009 10.03 10.24 9.866 10.10 93,246 +0.03(+0.28%)
Jun 17, 2009 9.866 10.34 9.681 10.07 101,927 +0.24(+2.44%)
Jun 16, 2009 9.690 10.48 9.690 9.829 150,725 +0.23(+2.40%)
Jun 15, 2009 9.626 9.912 9.432 9.598 130,259 -0.20(-2.07%)
Jun 12, 2009 8.841 9.801 8.841 9.801 120,373 +0.90(+10.05%)
Jun 11, 2009 9.210 9.423 8.906 8.906 78,357 -0.30(-3.31%)
Jun 10, 2009 9.414 9.432 8.906 9.210 106,402 -0.08(-0.89%)
Jun 09, 2009 9.284 9.506 9.210 9.294 65,704 +0.02(+0.20%)
Jun 08, 2009 9.395 9.441 9.229 9.275 82,155 -0.27(-2.80%)
Jun 05, 2009 9.773 9.773 9.487 9.543 51,712 -0.10(-1.05%)
Jun 04, 2009 9.552 9.718 9.330 9.644 64,679 +0.18(+1.85%)
Jun 03, 2009 9.469 9.718 9.303 9.469 97,765 -0.19(-2.01%)
Jun 02, 2009 9.164 9.746 9.091 9.663 98,827 +0.42(+4.60%)
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.