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 (%)
Dec 31, 2004 4.772 4.789 4.769 4.773 21,670 +0.00(+0.05%)
Dec 30, 2004 4.808 4.808 4.737 4.771 20,226 -0.01(-0.30%)
Dec 29, 2004 4.834 4.834 4.771 4.785 13,002 -0.06(-1.31%)
Dec 28, 2004 4.815 4.866 4.815 4.849 21,959 +0.06(+1.16%)
Dec 27, 2004 4.889 4.889 4.763 4.793 33,806 -0.12(-2.46%)
Dec 23, 2004 4.685 4.958 4.477 4.914 152,563 +0.20(+4.24%)
Dec 22, 2004 4.808 4.808 4.712 4.714 63,279 -0.09(-1.94%)
Dec 21, 2004 4.821 4.834 4.780 4.807 39,874 -0.04(-0.72%)
Dec 20, 2004 4.860 4.860 4.793 4.842 71,947 -0.04(-0.90%)
Dec 17, 2004 4.945 4.964 4.874 4.886 38,429 -0.08(-1.54%)
Dec 16, 2004 4.990 4.990 4.951 4.963 52,588 -0.02(-0.42%)
Dec 15, 2004 4.958 4.990 4.958 4.984 39,007 +0.02(+0.42%)
Dec 14, 2004 4.971 4.971 4.938 4.963 72,236 -0.01(-0.26%)
Dec 13, 2004 4.920 4.977 4.920 4.976 57,500 +0.06(+1.13%)
Dec 10, 2004 4.964 4.964 4.919 4.920 23,404 -0.04(-0.79%)
Dec 09, 2004 5.058 5.058 4.958 4.959 30,917 -0.10(-1.98%)
Dec 08, 2004 4.951 5.061 4.932 5.059 23,693 +0.13(+2.58%)
Dec 07, 2004 4.951 5.107 4.893 4.932 94,774 -0.01(-0.29%)
Dec 06, 2004 4.841 5.023 4.816 4.946 78,015 +0.11(+2.17%)
Dec 03, 2004 4.912 4.932 4.724 4.841 81,482 -0.09(-1.84%)
Dec 02, 2004 4.984 5.023 4.912 4.932 32,939 -0.06(-1.17%)
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.