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

American Vanguard Corp (NY: AVD )

12.46 +0.23 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jul 30, 2010 7.901 8.048 7.734 7.901 37,964 +0.02(+0.23%)
Jul 29, 2010 8.243 8.270 7.827 7.882 102,381 -0.31(-3.83%)
Jul 28, 2010 8.196 8.474 8.113 8.196 780 -0.28(-3.27%)
Jul 27, 2010 8.520 8.871 8.427 8.474 277,856 -0.07(-0.86%)
Jul 26, 2010 8.547 8.594 8.326 8.547 84,341 +0.05(+0.54%)
Jul 23, 2010 8.215 8.538 8.113 8.501 74,024 +0.27(+3.25%)
Jul 22, 2010 7.947 8.298 7.891 8.233 133,270 +0.43(+5.44%)
Jul 21, 2010 7.753 7.854 7.623 7.808 152,209 +0.09(+1.20%)
Jul 20, 2010 7.420 7.725 7.318 7.716 105,146 +0.20(+2.71%)
Jul 19, 2010 7.208 7.513 7.180 7.513 182,319 +0.30(+4.23%)
Jul 16, 2010 7.208 7.263 7.041 7.208 130,240 -0.02(-0.26%)
Jul 15, 2010 7.263 7.291 6.930 7.226 78,747 -0.01(-0.13%)
Jul 14, 2010 7.429 7.429 7.161 7.235 74,556 -0.25(-3.33%)
Jul 13, 2010 7.485 7.559 7.263 7.485 1,906 +0.21(+2.92%)
Jul 12, 2010 7.688 7.688 7.217 7.272 48,061 -0.42(-5.41%)
Jul 09, 2010 7.688 7.697 7.337 7.688 66,022 +0.22(+2.97%)
Jul 08, 2010 7.466 7.577 7.263 7.466 75,746 +0.10(+1.38%)
Jul 07, 2010 7.365 7.365 7.069 7.365 72,046 +0.19(+2.71%)
Jul 06, 2010 7.171 7.586 7.134 7.171 975 -0.22(-3.00%)
Jul 02, 2010 7.392 7.577 7.152 7.392 91,831 -0.17(-2.20%)
Jul 01, 2010 7.309 7.586 7.208 7.559 164,686 +0.23(+3.15%)
Jun 30, 2010 7.328 7.531 7.161 7.328 1,529 +0.10(+1.41%)
Jun 29, 2010 7.346 7.392 7.108 7.226 110,952 -0.43(-5.67%)
Jun 25, 2010 7.660 7.790 7.032 7.660 416,135 +0.58(+8.22%)
Jun 24, 2010 7.078 7.355 7.051 7.078 53,505 -0.24(-3.28%)
Jun 23, 2010 6.921 7.392 6.810 7.318 548,157 +0.37(+5.32%)
Jun 22, 2010 6.949 7.198 6.903 6.949 542 -0.08(-1.18%)
Jun 21, 2010 7.355 7.355 6.930 7.032 48,661 -0.22(-3.06%)
Jun 18, 2010 7.254 7.346 7.041 7.254 179,810 +0.05(+0.64%)
Jun 17, 2010 7.374 7.374 6.958 7.208 98,100 -0.21(-2.86%)
Jun 16, 2010 7.448 7.568 7.337 7.420 542,920 -0.07(-0.99%)
Jun 15, 2010 7.494 7.559 7.152 7.494 942 +0.30(+4.11%)
Jun 14, 2010 7.392 7.411 7.087 7.198 87,155 -0.11(-1.52%)
Jun 11, 2010 7.235 7.429 7.078 7.309 61,613 -0.04(-0.50%)
Jun 10, 2010 7.346 7.355 7.135 7.346 875 +0.21(+2.98%)
Jun 09, 2010 7.309 7.439 7.046 7.134 158,664 -0.13(-1.78%)
Jun 08, 2010 7.106 7.291 7.041 7.263 139,910 +0.22(+3.15%)
Jun 07, 2010 7.143 7.318 7.014 7.041 115,688 -0.05(-0.65%)
Jun 04, 2010 7.087 7.651 7.051 7.087 87,735 -0.95(-11.84%)
Jun 03, 2010 7.780 8.279 7.355 8.039 1,899,464 +0.24(+3.08%)
Jun 02, 2010 7.799 7.808 6.977 7.799 93,703 +0.74(+10.47%)
Jun 01, 2010 7.060 7.420 7.051 7.060 764 -0.30(-4.14%)
May 28, 2010 7.365 7.484 7.291 7.365 38,864 -0.14(-1.85%)
May 27, 2010 7.318 7.503 7.226 7.503 90,343 +0.35(+4.91%)
May 26, 2010 7.152 7.439 7.115 7.152 767 -0.16(-2.15%)
May 25, 2010 7.254 7.355 7.032 7.309 48,026 -0.07(-1.00%)
May 24, 2010 7.614 7.734 7.346 7.383 74,818 -0.25(-3.27%)
May 21, 2010 7.392 7.734 7.346 7.633 173,998 +0.13(+1.72%)
May 20, 2010 7.522 7.633 7.448 7.503 182,533 -0.46(-5.80%)
May 19, 2010 8.113 8.159 7.734 7.965 66,152 -0.19(-2.38%)
May 18, 2010 8.390 8.390 8.021 8.159 68,074 -0.12(-1.45%)
May 17, 2010 8.427 8.520 7.984 8.279 99,960 -0.15(-1.75%)
May 14, 2010 8.427 8.594 8.279 8.427 124,157 -0.25(-2.88%)
May 13, 2010 8.575 8.732 8.347 8.677 161,045 -0.09(-1.05%)
May 12, 2010 8.474 8.917 8.400 8.769 179,238 +0.39(+4.63%)
May 11, 2010 8.215 8.400 8.159 8.381 166,529 +0.21(+2.60%)
May 10, 2010 7.938 8.169 7.910 8.169 136,127 +0.30(+3.76%)
May 07, 2010 7.882 8.132 7.753 7.873 119,652 -0.05(-0.58%)
May 06, 2010 7.633 8.316 7.549 7.919 192,635 +0.30(+4.00%)
May 05, 2010 7.559 7.790 7.485 7.614 99,560 -0.11(-1.44%)
May 04, 2010 7.799 7.864 7.485 7.725 117,351 -0.18(-2.34%)
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.