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 (%)
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%)
Jun 02, 2003 1.066 1.083 1.060 1.061 102,720 -0.00(-0.22%)
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%)
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.