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: 4:10 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 (%)
Nov 30, 2009 6.553 6.829 6.433 6.783 273,975 +0.25(+3.81%)
Nov 27, 2009 6.506 6.599 6.460 6.534 45,610 -0.08(-1.26%)
Nov 25, 2009 6.599 6.793 6.599 6.617 63,882 +0.09(+1.41%)
Nov 24, 2009 6.553 6.645 6.451 6.525 147,907 -0.04(-0.56%)
Nov 23, 2009 6.589 6.783 6.506 6.562 191,855 +0.03(+0.42%)
Nov 20, 2009 6.497 6.599 6.433 6.534 113,579 -0.03(-0.42%)
Nov 19, 2009 6.746 6.783 6.562 6.562 133,702 -0.22(-3.27%)
Nov 18, 2009 6.783 6.811 6.737 6.783 100,055 -0.03(-0.41%)
Nov 17, 2009 6.737 6.894 6.691 6.811 66,077 +0.04(+0.55%)
Nov 16, 2009 6.737 6.783 6.682 6.774 92,979 +0.07(+1.10%)
Nov 13, 2009 6.663 6.728 6.645 6.700 78,585 +0.03(+0.41%)
Nov 12, 2009 6.774 6.793 6.626 6.673 114,836 -0.09(-1.36%)
Nov 11, 2009 7.051 7.106 6.756 6.765 103,488 -0.30(-4.31%)
Nov 10, 2009 7.032 7.106 6.931 7.069 50,653 -0.01(-0.13%)
Nov 09, 2009 7.383 7.466 7.042 7.079 73,785 -0.31(-4.24%)
Nov 06, 2009 7.106 7.429 7.106 7.392 134,110 +0.27(+3.76%)
Nov 05, 2009 6.811 7.374 6.811 7.125 215,912 +0.36(+5.32%)
Nov 04, 2009 7.402 7.688 6.691 6.765 281,584 -0.74(-9.84%)
Nov 03, 2009 7.549 7.632 7.342 7.503 186,674 -0.11(-1.45%)
Nov 02, 2009 7.660 7.660 7.272 7.614 176,126 -0.05(-0.60%)
Oct 30, 2009 7.586 7.725 7.420 7.660 104,893 +0.01(+0.12%)
Oct 29, 2009 7.559 7.688 7.415 7.651 77,315 +0.16(+2.09%)
Oct 28, 2009 7.651 7.651 7.392 7.494 163,195 -0.17(-2.17%)
Oct 27, 2009 7.586 7.706 7.475 7.660 70,569 +0.08(+1.10%)
Oct 26, 2009 7.614 7.762 7.411 7.577 70,896 -0.05(-0.61%)
Oct 23, 2009 7.568 7.642 7.531 7.623 70,680 -0.08(-1.08%)
Oct 22, 2009 7.540 7.734 7.503 7.706 85,381 +0.13(+1.71%)
Oct 21, 2009 7.614 7.757 7.531 7.577 80,848 -0.04(-0.48%)
Oct 20, 2009 7.457 7.706 7.429 7.614 56,368 -0.12(-1.55%)
Oct 19, 2009 7.595 7.845 7.475 7.734 72,352 +0.13(+1.70%)
Oct 16, 2009 7.623 7.642 7.512 7.605 59,838 -0.06(-0.84%)
Oct 15, 2009 7.614 7.678 7.476 7.669 90,128 +0.01(+0.12%)
Oct 14, 2009 7.475 7.743 7.383 7.660 134,471 +0.23(+3.11%)
Oct 13, 2009 7.383 7.485 7.346 7.429 90,218 +0.00(+0.00%)
Oct 12, 2009 7.582 7.595 7.383 7.429 78,524 -0.13(-1.71%)
Oct 09, 2009 7.577 7.651 7.439 7.559 97,163 -0.08(-1.09%)
Oct 08, 2009 7.789 7.983 7.642 7.642 151,977 -0.11(-1.43%)
Oct 07, 2009 7.725 7.752 7.660 7.752 60,973 -0.01(-0.12%)
Oct 06, 2009 7.706 7.854 7.632 7.762 58,418 +0.08(+1.08%)
Oct 05, 2009 7.780 7.817 7.568 7.678 58,314 -0.03(-0.36%)
Oct 02, 2009 7.522 7.798 7.485 7.706 96,282 +0.13(+1.71%)
Oct 01, 2009 7.660 7.678 7.475 7.577 108,008 -0.09(-1.20%)
Sep 30, 2009 8.048 8.057 7.614 7.669 72,035 -0.39(-4.81%)
Sep 29, 2009 8.195 8.195 8.038 8.057 94,723 -0.08(-1.02%)
Sep 28, 2009 8.029 8.186 7.965 8.140 98,780 +0.15(+1.85%)
Sep 25, 2009 7.983 8.066 7.937 7.992 82,030 +0.00(+0.00%)
Sep 24, 2009 8.121 8.168 7.937 7.992 93,843 -0.10(-1.25%)
Sep 23, 2009 8.112 8.195 8.011 8.094 94,604 -0.03(-0.34%)
Sep 22, 2009 8.149 8.177 8.029 8.121 57,121 +0.06(+0.69%)
Sep 21, 2009 8.121 8.195 8.038 8.066 47,110 -0.10(-1.24%)
Sep 18, 2009 8.029 8.186 7.974 8.168 193,291 +0.16(+1.96%)
Sep 17, 2009 8.195 8.214 7.891 8.011 242,387 -0.06(-0.80%)
Sep 16, 2009 8.121 8.195 8.029 8.075 61,506 -0.05(-0.57%)
Sep 15, 2009 8.131 8.158 8.066 8.121 52,056 +0.00(+0.00%)
Sep 14, 2009 8.158 8.251 8.094 8.121 44,325 -0.13(-1.57%)
Sep 11, 2009 8.472 8.472 8.103 8.251 85,318 -0.22(-2.61%)
Sep 10, 2009 8.491 8.491 8.168 8.472 81,425 -0.02(-0.22%)
Sep 09, 2009 8.048 8.518 8.029 8.491 142,491 +0.50(+6.24%)
Sep 08, 2009 7.946 7.992 7.826 7.992 57,310 +0.11(+1.41%)
Sep 04, 2009 7.651 7.891 7.586 7.882 62,218 +0.18(+2.40%)
Sep 03, 2009 7.715 7.863 7.577 7.697 91,741 +0.01(+0.12%)
Sep 02, 2009 7.614 7.909 7.614 7.688 47,205 -0.05(-0.60%)
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.