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

American Vanguard Corp (NY: AVD )

9.100 +0.340 (+3.88%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2003 1.566 1.569 1.563 1.569 16,469 +0.01(+0.93%)
Aug 28, 2003 1.505 1.554 1.500 1.554 39,007 +0.04(+2.74%)
Aug 27, 2003 1.520 1.520 1.497 1.513 38,140 -0.01(-0.46%)
Aug 26, 2003 1.566 1.566 1.465 1.520 75,414 -0.04(-2.41%)
Aug 25, 2003 1.511 1.557 1.488 1.557 176,834 +0.03(+2.12%)
Aug 22, 2003 1.493 1.525 1.471 1.525 106,620 +0.04(+2.52%)
Aug 21, 2003 1.436 1.488 1.430 1.488 180,735 +0.05(+3.16%)
Aug 20, 2003 1.381 1.453 1.380 1.442 108,354 +0.06(+4.65%)
Aug 19, 2003 1.306 1.383 1.306 1.378 80,615 +0.09(+6.65%)
Aug 18, 2003 1.289 1.303 1.283 1.292 87,550 +0.01(+0.90%)
Aug 15, 2003 1.281 1.281 1.281 1.281 9,968 +0.00(+0.00%)
Aug 14, 2003 1.266 1.283 1.266 1.281 43,341 +0.01(+0.91%)
Aug 13, 2003 1.289 1.295 1.264 1.269 74,547 -0.01(-1.12%)
Aug 12, 2003 1.272 1.312 1.252 1.283 60,245 +0.02(+1.92%)
Aug 11, 2003 1.255 1.269 1.243 1.259 56,777 +0.03(+2.68%)
Aug 08, 2003 1.223 1.231 1.220 1.226 22,104 +0.01(+1.19%)
Aug 07, 2003 1.214 1.214 1.206 1.212 17,770 +0.01(+1.01%)
Aug 06, 2003 1.200 1.210 1.200 1.200 78,448 -0.01(-0.95%)
Aug 05, 2003 1.206 1.236 1.200 1.211 48,976 -0.00(-0.24%)
Aug 04, 2003 1.235 1.269 1.198 1.214 89,284 -0.04(-2.82%)
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.