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 (%)
Sep 30, 2005 9.552 9.588 9.505 9.505 22,682 -0.05(-0.49%)
Sep 29, 2005 9.630 9.630 9.495 9.552 119,912 -0.08(-0.81%)
Sep 28, 2005 9.786 9.786 9.599 9.630 72,380 -0.11(-1.17%)
Sep 27, 2005 9.967 9.967 9.651 9.744 62,123 -0.29(-2.85%)
Sep 26, 2005 10.05 10.12 9.978 10.03 11,557 +0.04(+0.36%)
Sep 23, 2005 9.993 9.993 9.671 9.993 10,402 +0.27(+2.78%)
Sep 22, 2005 9.770 9.786 9.687 9.723 21,526 -0.10(-1.06%)
Sep 21, 2005 10.11 10.33 9.827 9.827 21,959 -0.22(-2.17%)
Sep 20, 2005 10.07 10.32 10.02 10.05 30,483 +0.04(+0.41%)
Sep 19, 2005 10.05 10.07 9.967 10.00 15,314 -0.10(-0.98%)
Sep 16, 2005 9.749 10.10 9.734 10.10 83,505 +0.40(+4.18%)
Sep 15, 2005 9.837 9.915 9.697 9.697 52,154 -0.18(-1.79%)
Sep 14, 2005 10.15 10.25 9.863 9.874 53,310 -0.33(-3.21%)
Sep 13, 2005 10.20 10.30 10.11 10.20 37,274 -0.07(-0.66%)
Sep 12, 2005 10.55 10.55 10.24 10.27 40,018 -0.36(-3.42%)
Sep 09, 2005 10.70 10.81 10.49 10.63 19,359 -0.13(-1.21%)
Sep 08, 2005 10.93 10.95 10.56 10.76 31,206 -0.24(-2.17%)
Sep 07, 2005 10.76 11.17 10.76 11.00 72,525 +0.17(+1.58%)
Sep 06, 2005 10.57 10.98 10.57 10.83 21,381 +0.23(+2.15%)
Sep 02, 2005 10.54 10.80 10.44 10.60 23,693 +0.02(+0.15%)
Sep 01, 2005 10.43 11.10 10.43 10.59 55,188 +0.20(+1.95%)
Aug 31, 2005 9.941 10.50 9.863 10.38 46,664 +0.51(+5.21%)
Aug 30, 2005 9.978 9.978 9.708 9.869 19,792 -0.13(-1.30%)
Aug 29, 2005 9.734 10.05 9.578 9.998 34,962 +0.13(+1.37%)
Aug 26, 2005 9.500 9.863 9.500 9.863 29,327 +0.29(+2.98%)
Aug 25, 2005 9.614 9.630 9.526 9.578 29,472 -0.08(-0.81%)
Aug 24, 2005 9.604 9.853 9.604 9.656 24,993 +0.03(+0.27%)
Aug 23, 2005 9.708 9.915 9.604 9.630 30,917 +0.02(+0.16%)
Aug 22, 2005 9.863 9.915 9.562 9.614 41,319 -0.31(-3.14%)
Aug 19, 2005 9.526 9.988 9.526 9.926 29,327 +0.45(+4.71%)
Aug 18, 2005 9.552 9.578 9.365 9.479 83,794 -0.09(-0.92%)
Aug 17, 2005 9.806 9.812 9.516 9.568 80,760 -0.25(-2.59%)
Aug 16, 2005 9.874 9.884 9.812 9.822 69,202 -0.06(-0.63%)
Aug 15, 2005 10.24 10.24 9.832 9.884 47,820 -0.24(-2.36%)
Aug 12, 2005 10.25 10.25 9.744 10.12 113,555 -0.22(-2.16%)
Aug 11, 2005 10.28 10.48 10.28 10.35 89,573 +0.19(+1.84%)
Aug 10, 2005 9.588 10.47 9.588 10.16 106,187 +0.72(+7.65%)
Aug 09, 2005 10.28 10.49 9.370 9.438 163,976 -0.86(-8.32%)
Aug 08, 2005 11.89 11.89 10.29 10.29 217,576 -1.59(-13.41%)
Aug 05, 2005 11.97 11.97 11.69 11.89 48,687 -0.21(-1.72%)
Aug 04, 2005 12.20 12.20 11.99 12.10 26,438 -0.17(-1.35%)
Aug 03, 2005 12.40 12.40 12.18 12.26 19,070 -0.17(-1.34%)
Aug 02, 2005 12.30 12.43 12.30 12.43 18,348 +0.18(+1.48%)
Aug 01, 2005 12.72 12.72 12.23 12.25 60,823 -0.47(-3.72%)
Jul 29, 2005 12.76 12.80 12.72 12.72 25,716 +0.02(+0.12%)
Jul 28, 2005 12.69 12.74 12.30 12.70 39,585 +0.04(+0.29%)
Jul 27, 2005 12.31 12.67 12.27 12.67 82,060 +0.42(+3.39%)
Jul 26, 2005 11.88 12.25 11.79 12.25 43,341 +0.38(+3.19%)
Jul 25, 2005 11.86 12.04 11.79 11.87 36,262 +0.09(+0.75%)
Jul 22, 2005 11.34 11.78 11.32 11.78 32,939 +0.46(+4.08%)
Jul 21, 2005 11.41 11.41 11.22 11.32 27,305 -0.06(-0.55%)
Jul 20, 2005 11.47 11.47 11.16 11.38 30,339 -0.14(-1.17%)
Jul 19, 2005 11.55 11.60 11.42 11.52 20,948 -0.04(-0.36%)
Jul 18, 2005 11.37 11.58 11.37 11.56 37,129 +0.14(+1.23%)
Jul 15, 2005 11.23 11.42 11.23 11.42 27,305 +0.19(+1.71%)
Jul 14, 2005 11.20 11.56 10.64 11.23 246,326 +0.03(+0.23%)
Jul 13, 2005 11.23 11.24 11.17 11.20 34,240 -0.03(-0.23%)
Jul 12, 2005 11.23 11.28 11.16 11.23 71,947 +0.04(+0.37%)
Jul 11, 2005 11.54 11.91 10.38 11.19 878,250 -0.23(-2.05%)
Jul 08, 2005 11.31 11.42 11.30 11.42 52,588 +0.03(+0.27%)
Jul 07, 2005 11.47 11.47 11.34 11.39 45,797 -0.17(-1.44%)
Jul 06, 2005 11.39 11.56 11.38 11.56 21,526 +0.06(+0.50%)
Jul 05, 2005 11.02 11.50 11.02 11.50 43,919 +0.48(+4.38%)
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.