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

American Vanguard Corp (NY: AVD )

5.560 -0.320 (-5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 10.71 10.79 10.66 10.74 25,979 +0.15(+1.46%)
Jun 29, 2005 10.25 10.63 10.25 10.59 12,114 +0.31(+3.05%)
Jun 28, 2005 10.17 10.28 10.16 10.28 43,494 +0.05(+0.50%)
Jun 27, 2005 10.39 10.40 10.15 10.23 26,125 -0.18(-1.73%)
Jun 24, 2005 10.56 10.60 10.41 10.41 31,526 -0.13(-1.22%)
Jun 23, 2005 10.53 10.63 10.50 10.53 14,741 +0.00(+0.00%)
Jun 22, 2005 10.46 10.58 10.38 10.53 16,346 +0.08(+0.79%)
Jun 21, 2005 10.56 10.56 10.44 10.45 30,504 -0.16(-1.50%)
Jun 20, 2005 10.69 10.71 10.61 10.61 17,660 -0.10(-0.96%)
Jun 17, 2005 10.69 10.78 10.69 10.71 49,040 +0.03(+0.24%)
Jun 16, 2005 10.58 10.69 10.57 10.69 17,952 +0.11(+1.07%)
Jun 15, 2005 10.52 10.59 10.42 10.58 26,709 +0.11(+1.08%)
Jun 14, 2005 10.48 10.53 10.39 10.46 17,514 +0.03(+0.30%)
Jun 13, 2005 10.33 10.44 10.28 10.43 16,638 +0.15(+1.50%)
Jun 10, 2005 10.22 10.37 10.16 10.28 13,719 +0.13(+1.27%)
Jun 09, 2005 10.10 10.20 9.974 10.15 16,492 +0.12(+1.18%)
Jun 08, 2005 9.969 10.15 9.954 10.03 28,606 +0.11(+1.14%)
Jun 07, 2005 9.558 10.06 9.558 9.918 23,206 +0.34(+3.60%)
Jun 06, 2005 9.738 9.738 9.506 9.573 31,234 -0.12(-1.22%)
Jun 03, 2005 9.738 9.871 9.666 9.691 16,054 +0.03(+0.27%)
Jun 02, 2005 9.661 9.758 9.578 9.666 35,174 +0.17(+1.84%)
Jun 01, 2005 9.250 9.506 9.250 9.491 66,262 +0.29(+3.18%)
May 31, 2005 8.787 9.255 8.741 9.198 30,796 +0.37(+4.19%)
May 27, 2005 8.741 8.915 8.684 8.828 85,091 -0.04(-0.41%)
May 26, 2005 9.332 9.332 8.844 8.864 57,359 -0.45(-4.80%)
May 25, 2005 9.506 9.506 9.250 9.311 23,352 -0.23(-2.37%)
May 24, 2005 9.686 9.686 8.633 9.537 19,265 -0.10(-1.01%)
May 23, 2005 9.609 9.676 9.506 9.635 14,449 +0.00(+0.00%)
May 20, 2005 9.661 9.712 9.619 9.635 10,362 -0.07(-0.69%)
May 19, 2005 9.763 9.840 9.661 9.702 62,176 -0.01(-0.11%)
May 18, 2005 9.429 9.871 9.378 9.712 42,764 +0.36(+3.85%)
May 17, 2005 9.224 9.352 9.090 9.352 56,776 +0.08(+0.83%)
May 16, 2005 9.429 9.445 9.095 9.275 46,121 -0.24(-2.49%)
May 13, 2005 9.661 9.738 9.506 9.512 30,358 -0.11(-1.17%)
May 12, 2005 9.686 9.763 9.609 9.625 36,926 +0.00(+0.00%)
May 11, 2005 9.661 9.815 9.563 9.625 54,732 +0.05(+0.48%)
May 10, 2005 9.609 9.609 9.419 9.578 38,969 -0.08(-0.85%)
May 09, 2005 9.327 9.712 9.203 9.661 24,520 +0.46(+5.03%)
May 06, 2005 9.609 9.635 9.121 9.198 31,380 -0.36(-3.76%)
May 05, 2005 9.450 10.23 9.450 9.558 64,803 +0.24(+2.54%)
May 04, 2005 9.090 9.327 9.090 9.321 27,585 +0.25(+2.72%)
May 03, 2005 9.142 9.399 9.070 9.075 46,705 -0.07(-0.79%)
May 02, 2005 9.250 9.275 9.054 9.147 25,833 +0.08(+0.85%)
Apr 29, 2005 9.070 9.198 8.967 9.070 45,391 +0.08(+0.86%)
Apr 28, 2005 9.198 9.239 8.993 8.993 24,374 -0.26(-2.83%)
Apr 27, 2005 9.224 9.419 9.044 9.255 28,752 +0.03(+0.33%)
Apr 26, 2005 9.172 9.650 9.106 9.224 36,050 -0.05(-0.55%)
Apr 25, 2005 9.275 9.378 9.008 9.275 76,771 -0.18(-1.90%)
Apr 22, 2005 10.25 10.25 9.429 9.455 67,576 -0.71(-7.02%)
Apr 21, 2005 10.09 10.28 9.717 10.17 34,736 +0.08(+0.81%)
Apr 20, 2005 10.48 10.53 10.02 10.09 63,927 -0.52(-4.94%)
Apr 19, 2005 10.43 10.70 10.41 10.61 66,992 +0.22(+2.08%)
Apr 18, 2005 10.53 10.84 10.18 10.40 55,462 +5.07(+95.03%)
Apr 15, 2005 5.447 5.447 5.293 5.330 44,953 -0.16(-2.95%)
Apr 14, 2005 5.524 5.575 5.473 5.492 64,219 -0.04(-0.81%)
Apr 13, 2005 5.428 5.569 5.428 5.537 49,040 +0.06(+1.05%)
Apr 12, 2005 5.363 5.492 5.343 5.479 45,537 +0.10(+1.77%)
Apr 11, 2005 5.369 5.530 5.360 5.384 75,020 +0.02(+0.31%)
Apr 08, 2005 5.299 5.396 5.290 5.367 37,072 +0.08(+1.56%)
Apr 07, 2005 5.352 5.352 5.198 5.285 117,346 -0.07(-1.25%)
Apr 06, 2005 5.229 5.396 5.229 5.352 30,358 +0.11(+2.11%)
Apr 05, 2005 5.302 5.334 5.177 5.241 90,491 -0.11(-2.09%)
Apr 04, 2005 5.460 5.518 5.335 5.353 54,878 -0.11(-1.95%)
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.