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

American Vanguard Corp (NY: AVD )

9.100 +0.340 (+3.88%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2003 1.566 1.569 1.563 1.569 16,469 +0.01(+0.93%)
Aug 28, 2003 1.505 1.554 1.500 1.554 39,007 +0.04(+2.74%)
Aug 27, 2003 1.520 1.520 1.497 1.513 38,140 -0.01(-0.46%)
Aug 26, 2003 1.566 1.566 1.465 1.520 75,414 -0.04(-2.41%)
Aug 25, 2003 1.511 1.557 1.488 1.557 176,834 +0.03(+2.12%)
Aug 22, 2003 1.493 1.525 1.471 1.525 106,620 +0.04(+2.52%)
Aug 21, 2003 1.436 1.488 1.430 1.488 180,735 +0.05(+3.16%)
Aug 20, 2003 1.381 1.453 1.380 1.442 108,354 +0.06(+4.65%)
Aug 19, 2003 1.306 1.383 1.306 1.378 80,615 +0.09(+6.65%)
Aug 18, 2003 1.289 1.303 1.283 1.292 87,550 +0.01(+0.90%)
Aug 15, 2003 1.281 1.281 1.281 1.281 9,968 +0.00(+0.00%)
Aug 14, 2003 1.266 1.283 1.266 1.281 43,341 +0.01(+0.91%)
Aug 13, 2003 1.289 1.295 1.264 1.269 74,547 -0.01(-1.12%)
Aug 12, 2003 1.272 1.312 1.252 1.283 60,245 +0.02(+1.92%)
Aug 11, 2003 1.255 1.269 1.243 1.259 56,777 +0.03(+2.68%)
Aug 08, 2003 1.223 1.231 1.220 1.226 22,104 +0.01(+1.19%)
Aug 07, 2003 1.214 1.214 1.206 1.212 17,770 +0.01(+1.01%)
Aug 06, 2003 1.200 1.210 1.200 1.200 78,448 -0.01(-0.95%)
Aug 05, 2003 1.206 1.236 1.200 1.211 48,976 -0.00(-0.24%)
Aug 04, 2003 1.235 1.269 1.198 1.214 89,284 -0.04(-2.82%)
Aug 01, 2003 1.272 1.281 1.249 1.249 59,378 -0.01(-0.64%)
Jul 31, 2003 1.185 1.257 1.181 1.257 51,576 +0.08(+6.92%)
Jul 30, 2003 1.139 1.176 1.139 1.176 31,639 +0.02(+1.95%)
Jul 29, 2003 1.116 1.154 1.116 1.154 25,571 +0.03(+2.56%)
Jul 28, 2003 1.114 1.128 1.114 1.125 20,370 -0.00(-0.36%)
Jul 25, 2003 1.159 1.164 1.128 1.129 62,845 -0.02(-1.90%)
Jul 24, 2003 1.151 1.153 1.144 1.151 26,438 +0.01(+1.27%)
Jul 23, 2003 1.125 1.136 1.125 1.136 58,944 +0.03(+2.34%)
Jul 22, 2003 1.116 1.125 1.110 1.110 72,380 +0.00(+0.00%)
Jul 21, 2003 1.107 1.125 1.106 1.110 56,777 +0.01(+1.32%)
Jul 18, 2003 1.082 1.096 1.080 1.096 9,535 +0.01(+1.12%)
Jul 17, 2003 1.082 1.084 1.076 1.084 96,652 +0.00(+0.43%)
Jul 16, 2003 1.071 1.087 1.071 1.079 136,526 +0.00(+0.32%)
Jul 15, 2003 1.082 1.082 1.065 1.076 45,942 -0.01(-0.90%)
Jul 14, 2003 1.071 1.086 1.065 1.086 32,506 +0.01(+0.64%)
Jul 11, 2003 1.079 1.096 1.070 1.079 29,905 -0.00(-0.27%)
Jul 10, 2003 1.082 1.090 1.073 1.082 97,519 +0.01(+0.54%)
Jul 09, 2003 1.082 1.084 1.067 1.076 48,542 +0.00(+0.16%)
Jul 08, 2003 1.082 1.084 1.067 1.074 264,818 +0.00(+0.05%)
Jul 07, 2003 1.084 1.084 1.073 1.073 22,104 -0.01(-1.01%)
Jul 03, 2003 1.080 1.084 1.079 1.084 85,816 +0.01(+1.07%)
Jul 02, 2003 1.078 1.079 1.056 1.073 36,840 +0.01(+0.54%)
Jul 01, 2003 1.067 1.073 1.061 1.067 16,036 +0.01(+0.54%)
Jun 30, 2003 1.093 1.098 1.061 1.061 32,072 -0.02(-1.87%)
Jun 27, 2003 1.083 1.084 1.071 1.082 16,903 +0.01(+0.54%)
Jun 26, 2003 1.061 1.083 1.059 1.076 82,349 +0.01(+1.41%)
Jun 25, 2003 1.055 1.061 1.054 1.061 12,135 +0.01(+0.60%)
Jun 24, 2003 1.047 1.056 1.047 1.054 23,404 +0.00(+0.11%)
Jun 23, 2003 1.060 1.061 1.053 1.053 116,156 -0.01(-0.65%)
Jun 20, 2003 1.058 1.061 1.058 1.060 24,704 +0.00(+0.16%)
Jun 19, 2003 1.061 1.064 1.058 1.058 48,976 +0.00(+0.05%)
Jun 18, 2003 1.050 1.061 1.050 1.058 21,670 +0.01(+1.05%)
Jun 17, 2003 1.061 1.061 1.047 1.047 15,169 -0.01(-1.04%)
Jun 16, 2003 1.061 1.061 1.057 1.058 27,305 -0.00(-0.27%)
Jun 13, 2003 1.061 1.061 1.053 1.061 19,503 -0.00(-0.05%)
Jun 12, 2003 1.060 1.061 1.057 1.061 24,271 +0.01(+0.55%)
Jun 11, 2003 1.009 1.056 1.009 1.056 41,608 +0.05(+4.87%)
Jun 10, 2003 1.001 1.007 0.9950 1.007 11,702 -0.00(-0.17%)
Jun 09, 2003 1.004 1.014 0.9956 1.008 63,712 -0.00(-0.11%)
Jun 06, 2003 1.012 1.021 1.007 1.009 24,271 -0.02(-1.68%)
Jun 05, 2003 1.032 1.043 1.027 1.027 22,104 -0.01(-0.84%)
Jun 04, 2003 1.056 1.056 1.035 1.035 25,571 -0.01(-1.10%)
Jun 03, 2003 1.064 1.064 1.030 1.047 42,041 -0.01(-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.