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, 2004 3.919 4.010 3.893 3.947 75,703 +0.04(+0.96%)
Aug 30, 2004 3.919 3.957 3.893 3.909 58,944 -0.02(-0.53%)
Aug 27, 2004 3.919 3.945 3.906 3.930 41,319 +0.03(+0.70%)
Aug 26, 2004 3.901 3.919 3.887 3.903 78,015 +0.00(+0.03%)
Aug 25, 2004 3.862 4.017 3.848 3.901 56,922 +0.04(+1.01%)
Aug 24, 2004 3.744 3.888 3.718 3.862 65,590 +0.09(+2.27%)
Aug 23, 2004 3.796 3.796 3.738 3.777 72,525 -0.01(-0.17%)
Aug 20, 2004 3.764 3.788 3.733 3.783 37,851 +0.03(+0.86%)
Aug 19, 2004 3.705 3.777 3.705 3.751 48,542 +0.03(+0.84%)
Aug 18, 2004 3.626 3.720 3.620 3.720 52,588 +0.09(+2.58%)
Aug 17, 2004 3.634 3.682 3.595 3.626 36,407 +0.01(+0.14%)
Aug 16, 2004 3.547 3.764 3.547 3.621 90,440 +0.02(+0.54%)
Aug 13, 2004 3.557 3.647 3.557 3.601 70,502 +0.04(+1.24%)
Aug 12, 2004 3.809 3.810 3.537 3.557 153,430 -0.27(-7.09%)
Aug 11, 2004 3.829 3.887 3.829 3.829 32,650 -0.02(-0.54%)
Aug 10, 2004 3.868 3.919 3.830 3.849 70,791 +0.01(+0.20%)
Aug 09, 2004 4.027 4.027 3.835 3.842 93,040 -0.18(-4.58%)
Aug 06, 2004 4.062 4.062 4.014 4.026 99,975 -0.01(-0.32%)
Aug 05, 2004 4.101 4.174 4.039 4.039 79,460 +0.01(+0.26%)
Aug 04, 2004 4.062 4.088 4.026 4.028 44,786 -0.03(-0.70%)
Aug 03, 2004 4.153 4.153 4.050 4.057 61,545 -0.07(-1.60%)
Aug 02, 2004 4.099 4.171 4.088 4.123 32,650 +0.04(+1.05%)
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%)
Jul 01, 2004 4.348 4.371 4.283 4.301 118,467 -0.08(-1.75%)
Jun 30, 2004 4.477 4.479 4.314 4.378 164,699 -0.10(-2.23%)
Jun 29, 2004 4.542 4.666 4.404 4.477 269,008 -0.11(-2.40%)
Jun 28, 2004 4.867 4.951 4.471 4.588 443,531 -0.37(-7.46%)
Jun 25, 2004 5.003 5.113 4.880 4.958 870,015 -0.07(-1.32%)
Jun 24, 2004 5.094 5.094 4.973 5.024 51,432 -0.07(-1.30%)
Jun 23, 2004 5.042 5.113 5.036 5.090 118,756 +0.03(+0.54%)
Jun 22, 2004 5.317 5.317 5.061 5.063 595,228 -0.25(-4.78%)
Jun 21, 2004 5.321 5.354 5.211 5.317 132,337 +0.07(+1.29%)
Jun 18, 2004 5.126 5.261 5.048 5.250 123,379 +0.21(+4.06%)
Jun 17, 2004 4.971 5.055 4.884 5.045 72,525 +0.05(+0.96%)
Jun 16, 2004 5.049 5.049 4.881 4.997 92,173 -0.05(-0.98%)
Jun 15, 2004 4.997 5.072 4.985 5.046 67,035 +0.02(+0.34%)
Jun 14, 2004 5.224 5.237 5.029 5.029 87,550 -0.13(-2.52%)
Jun 10, 2004 5.278 5.315 5.063 5.159 113,555 -0.11(-2.02%)
Jun 09, 2004 5.270 5.386 5.211 5.265 146,495 -0.01(-0.10%)
Jun 08, 2004 5.055 5.294 5.055 5.270 277,098 +0.25(+4.94%)
Jun 07, 2004 4.997 5.061 4.958 5.023 127,136 +0.02(+0.47%)
Jun 04, 2004 5.055 5.081 4.991 4.999 79,460 -0.00(-0.08%)
Jun 03, 2004 5.107 5.107 4.934 5.003 81,193 -0.09(-1.71%)
Jun 02, 2004 5.124 5.124 5.042 5.090 200,528 +0.05(+0.98%)
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.