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 +0.060 (+0.68%)
Official Closing 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 (%)
Sep 30, 2003 1.425 1.428 1.402 1.442 84,516 +0.00(+0.00%)
Sep 29, 2003 1.480 1.480 1.416 1.442 108,354 -0.06(-4.21%)
Sep 26, 2003 1.511 1.511 1.505 1.505 12,569 -0.01(-0.69%)
Sep 25, 2003 1.527 1.543 1.527 1.516 31,639 +0.00(+0.11%)
Sep 24, 2003 1.488 1.514 1.488 1.514 20,370 +0.04(+2.50%)
Sep 23, 2003 1.442 1.497 1.442 1.477 47,242 +0.02(+1.43%)
Sep 22, 2003 1.459 1.464 1.449 1.456 40,741 -0.03(-2.21%)
Sep 19, 2003 1.489 1.489 1.489 1.489 0 +0.00(+0.00%)
Sep 18, 2003 1.503 1.503 1.491 1.489 5,201 -0.01(-0.88%)
Sep 17, 2003 1.494 1.494 1.494 1.503 10,402 +0.00(+0.19%)
Sep 16, 2003 1.457 1.502 1.457 1.500 65,879 +0.04(+2.97%)
Sep 15, 2003 1.494 1.494 1.451 1.456 33,806 -0.05(-3.22%)
Sep 12, 2003 1.505 1.505 1.477 1.505 90,584 -0.01(-0.38%)
Sep 11, 2003 1.505 1.534 1.413 1.511 159,064 -0.01(-0.53%)
Sep 10, 2003 1.580 1.580 1.508 1.519 113,122 -0.07(-4.43%)
Sep 09, 2003 1.598 1.609 1.580 1.589 65,879 -0.02(-1.25%)
Sep 08, 2003 1.629 1.638 1.589 1.609 47,242 -0.02(-1.06%)
Sep 05, 2003 1.635 1.647 1.615 1.627 20,804 -0.01(-0.53%)
Sep 04, 2003 1.643 1.643 1.632 1.635 24,704 +0.01(+0.43%)
Sep 03, 2003 1.609 1.640 1.603 1.628 93,618 +0.02(+1.36%)
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.