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

American Vanguard Corp (NY: AVD )

11.47 +0.28 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 1.064 1.068 1.060 1.064 22,537 +0.00(+0.27%)
May 29, 2003 1.038 1.067 1.038 1.061 27,305 +0.02(+2.17%)
May 28, 2003 1.026 1.043 1.026 1.038 16,469 +0.01(+0.95%)
May 27, 2003 1.030 1.042 1.028 1.028 47,242 -0.02(-1.49%)
May 23, 2003 1.053 1.053 1.044 1.044 8,668 -0.00(-0.22%)
May 22, 2003 1.043 1.050 1.043 1.046 35,540 -0.00(-0.06%)
May 21, 2003 1.056 1.056 1.032 1.047 109,654 +0.01(+1.40%)
May 20, 2003 1.038 1.043 1.032 1.032 65,879 +0.00(+0.00%)
May 19, 2003 1.001 1.053 0.9892 1.032 77,581 +0.03(+2.87%)
May 16, 2003 0.9944 1.007 0.9921 1.004 29,039 +0.02(+1.75%)
May 15, 2003 1.070 1.071 0.9863 0.9863 105,320 -0.08(-7.57%)
May 14, 2003 1.062 1.071 1.062 1.067 118,323 +0.00(+0.00%)
May 13, 2003 1.079 1.080 1.067 1.067 60,245 -0.01(-1.07%)
May 12, 2003 1.058 1.084 1.058 1.079 61,112 +0.01(+1.08%)
May 09, 2003 1.038 1.067 1.038 1.067 37,273 +0.03(+3.06%)
May 08, 2003 1.089 1.089 1.030 1.035 62,412 -0.05(-4.27%)
May 07, 2003 1.096 1.096 1.063 1.082 23,838 -0.01(-1.32%)
May 06, 2003 1.099 1.099 1.090 1.096 54,177 +0.01(+0.53%)
May 05, 2003 1.106 1.106 1.082 1.090 74,981 -0.03(-2.73%)
May 02, 2003 1.152 1.152 1.120 1.121 36,840 -0.03(-2.61%)
May 01, 2003 1.166 1.166 1.151 1.151 52,877 -0.02(-1.43%)
Apr 30, 2003 1.174 1.177 1.165 1.167 41,608 +0.00(+0.20%)
Apr 29, 2003 1.165 1.165 1.153 1.165 40,741 +0.01(+1.00%)
Apr 28, 2003 1.125 1.159 1.125 1.154 64,145 +0.03(+2.99%)
Apr 25, 2003 1.096 1.120 1.091 1.120 32,072 +0.02(+2.21%)
Apr 24, 2003 1.087 1.096 1.084 1.096 36,840 +0.02(+1.44%)
Apr 23, 2003 1.064 1.082 1.053 1.080 18,636 +0.01(+1.24%)
Apr 22, 2003 1.058 1.067 1.055 1.067 28,605 +0.01(+0.87%)
Apr 21, 2003 1.053 1.058 1.039 1.058 69,346 +0.02(+1.89%)
Apr 17, 2003 1.038 1.038 1.038 1.038 16,903 +0.00(+0.39%)
Apr 16, 2003 1.033 1.034 1.033 1.034 33,373 +0.00(+0.11%)
Apr 15, 2003 1.034 1.043 1.019 1.033 68,913 +0.00(+0.06%)
Apr 14, 2003 0.9881 1.032 0.9881 1.032 67,179 +0.05(+5.29%)
Apr 10, 2003 0.9744 0.9806 0.9740 0.9806 96,869 +0.01(+0.67%)
Apr 09, 2003 0.9729 0.9802 0.9690 0.9740 44,208 -0.01(-0.67%)
Apr 08, 2003 0.9802 0.9806 0.9713 0.9806 41,608 +0.00(+0.04%)
Apr 07, 2003 0.9787 0.9806 0.9713 0.9802 83,866 +0.01(+0.95%)
Apr 04, 2003 0.9690 0.9710 0.9633 0.9710 55,910 +0.01(+0.60%)
Apr 03, 2003 0.9644 0.9683 0.9613 0.9652 42,908 +0.00(+0.08%)
Apr 02, 2003 0.9613 0.9660 0.9606 0.9644 77,365 +0.01(+0.72%)
Apr 01, 2003 0.9706 1.018 0.9575 0.9575 211,941 -0.00(-0.36%)
Mar 31, 2003 0.9479 0.9613 0.9364 0.9610 212,591 +0.03(+3.05%)
Mar 28, 2003 0.9187 0.9325 0.9187 0.9325 24,054 +0.01(+1.51%)
Mar 27, 2003 0.9091 0.9206 0.9091 0.9187 37,707 +0.01(+1.10%)
Mar 26, 2003 0.8998 0.9087 0.8998 0.9087 124,174 +0.00(+0.17%)
Mar 25, 2003 0.9010 0.9071 0.8998 0.9071 12,352 +0.01(+0.68%)
Mar 24, 2003 0.9075 0.9079 0.8921 0.9010 48,759 -0.01(-0.89%)
Mar 21, 2003 0.8891 0.9091 0.8887 0.9091 39,007 +0.02(+2.56%)
Mar 20, 2003 0.8902 0.8921 0.8864 0.8864 26,655 +0.00(+0.22%)
Mar 19, 2003 0.8621 0.8844 0.8621 0.8844 96,218 +0.02(+2.59%)
Mar 18, 2003 0.8691 0.8691 0.8594 0.8621 20,153 -0.00(-0.13%)
Mar 17, 2003 0.8671 0.8806 0.8498 0.8633 59,811 +0.00(+0.00%)
Mar 14, 2003 0.8479 0.8787 0.8444 0.8633 82,566 +0.02(+2.28%)
Mar 13, 2003 0.7937 0.8441 0.7933 0.8441 101,419 +0.05(+6.55%)
Mar 12, 2003 0.8064 0.8064 0.7864 0.7922 17,553 -0.01(-1.44%)
Mar 11, 2003 0.8156 0.8156 0.7960 0.8037 31,206 -0.02(-2.25%)
Mar 10, 2003 0.8402 0.8402 0.8210 0.8221 32,506 -0.02(-2.46%)
Mar 07, 2003 0.8364 0.8460 0.8333 0.8429 50,709 +0.00(+0.09%)
Mar 06, 2003 0.8421 0.8421 0.8421 0.8421 3,250 -0.00(-0.55%)
Mar 05, 2003 0.8460 0.8468 0.8421 0.8468 4,550 +0.00(+0.32%)
Mar 04, 2003 0.8441 0.8468 0.8371 0.8441 7,151 -0.00(-0.45%)
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.