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

American Vanguard Corp (NY: AVD )

11.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 2.252 2.252 2.236 2.248 61,545 +0.00(+0.05%)
Jan 29, 2004 2.405 2.405 2.080 2.247 402,212 -0.18(-7.48%)
Jan 28, 2004 2.596 2.596 2.428 2.428 128,725 -0.16(-6.26%)
Jan 27, 2004 2.633 2.633 2.590 2.590 81,482 -0.03(-1.28%)
Jan 26, 2004 2.425 2.624 2.425 2.624 241,847 +0.21(+8.83%)
Jan 23, 2004 2.423 2.480 2.394 2.411 133,492 +0.01(+0.24%)
Jan 22, 2004 2.301 2.423 2.301 2.405 161,231 +0.13(+5.68%)
Jan 21, 2004 2.258 2.276 2.255 2.276 46,809 +0.03(+1.23%)
Jan 20, 2004 2.258 2.258 2.182 2.248 174,667 +0.00(+0.05%)
Jan 16, 2004 2.250 2.250 2.201 2.247 85,816 -0.00(-0.05%)
Jan 15, 2004 2.257 2.278 2.241 2.248 66,746 +0.01(+0.26%)
Jan 14, 2004 2.293 2.299 2.227 2.243 84,083 -0.04(-1.64%)
Jan 13, 2004 2.296 2.306 2.267 2.280 176,401 +0.05(+2.28%)
Jan 12, 2004 2.235 2.254 2.221 2.229 94,918 +0.01(+0.39%)
Jan 09, 2004 2.231 2.231 2.198 2.221 47,242 -0.01(-0.47%)
Jan 08, 2004 2.279 2.287 2.230 2.231 54,610 -0.02(-1.07%)
Jan 07, 2004 2.299 2.304 2.250 2.255 62,845 -0.01(-0.26%)
Jan 06, 2004 2.232 2.276 2.221 2.261 79,749 +0.05(+2.16%)
Jan 05, 2004 2.198 2.221 2.198 2.213 112,688 +0.02(+0.71%)
Jan 02, 2004 2.159 2.198 2.159 2.198 19,937 +0.04(+1.74%)
Dec 31, 2003 2.169 2.169 2.148 2.160 42,041 -0.03(-1.45%)
Dec 30, 2003 2.246 2.246 2.192 2.192 128,291 -0.04(-1.78%)
Dec 29, 2003 2.140 2.250 2.140 2.232 164,699 +0.20(+9.91%)
Dec 26, 2003 1.970 2.030 1.970 2.030 13,435 +0.07(+3.53%)
Dec 24, 2003 1.944 1.961 1.932 1.961 9,101 +0.02(+1.22%)
Dec 23, 2003 1.921 1.938 1.909 1.938 19,070 +0.02(+1.17%)
Dec 22, 2003 1.898 1.924 1.898 1.915 50,709 +0.03(+1.68%)
Dec 19, 2003 1.886 1.886 1.875 1.883 107,921 +0.02(+1.08%)
Dec 18, 2003 1.872 1.872 1.865 1.863 189,837 -0.02(-0.89%)
Dec 17, 2003 1.931 1.943 1.880 1.880 33,373 -0.04(-1.90%)
Dec 16, 2003 1.947 1.947 1.931 1.916 21,670 -0.01(-0.42%)
Dec 15, 2003 1.851 1.942 1.903 1.924 76,715 +0.07(+3.96%)
Dec 12, 2003 1.828 1.863 1.800 1.851 44,208 +0.03(+1.39%)
Dec 11, 2003 1.932 1.932 1.788 1.826 147,795 -0.12(-6.39%)
Dec 10, 2003 1.989 1.989 1.950 1.950 31,206 -0.07(-3.40%)
Dec 09, 2003 2.019 2.019 2.019 2.019 37,273 +0.00(+0.06%)
Dec 08, 2003 2.004 2.018 2.004 2.018 1,733 +0.00(+0.20%)
Dec 05, 2003 2.019 2.019 2.013 2.014 26,438 -0.01(-0.26%)
Dec 04, 2003 1.976 2.021 1.976 2.019 25,138 +0.06(+2.94%)
Dec 03, 2003 1.946 1.965 1.955 1.961 18,636 +0.06(+3.19%)
Dec 02, 2003 1.901 1.901 1.901 1.901 2,600 +0.01(+0.76%)
Dec 01, 2003 1.845 1.875 1.845 1.886 22,104 +0.04(+2.19%)
Nov 28, 2003 1.831 1.846 1.831 1.846 7,368 +0.03(+1.59%)
Nov 26, 2003 1.816 1.826 1.816 1.817 11,268 -0.00(-0.16%)
Nov 25, 2003 1.820 1.820 1.818 1.820 16,469 -0.01(-0.41%)
Nov 24, 2003 1.813 1.828 1.813 1.827 7,801 +0.00(+0.25%)
Nov 21, 2003 1.837 1.824 1.814 1.823 10,402 -0.01(-0.75%)
Nov 20, 2003 1.837 1.837 1.837 1.837 0 +0.03(+1.66%)
Nov 19, 2003 1.806 1.807 1.806 1.807 9,101 -0.02(-1.11%)
Nov 18, 2003 1.823 1.827 1.823 1.827 11,268 +0.02(+1.02%)
Nov 17, 2003 1.810 1.811 1.808 1.808 9,968 -0.01(-0.41%)
Nov 14, 2003 1.789 1.816 1.789 1.816 14,302 -0.00(-0.03%)
Nov 13, 2003 1.759 1.820 1.745 1.816 90,151 +0.05(+2.74%)
Nov 12, 2003 1.763 1.773 1.763 1.768 13,002 +0.01(+0.33%)
Nov 11, 2003 1.751 1.773 1.751 1.762 13,435 +0.02(+0.99%)
Nov 10, 2003 1.764 1.770 1.759 1.745 46,809 +0.01(+0.53%)
Nov 07, 2003 1.739 1.739 1.736 1.736 31,639 -0.00(-0.17%)
Nov 06, 2003 1.733 1.739 1.714 1.739 16,469 +0.02(+1.11%)
Nov 05, 2003 1.780 1.719 1.729 1.719 8,234 +0.00(+0.17%)
Nov 04, 2003 1.780 1.780 1.717 1.717 56,552 -0.06(-3.38%)
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.