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

American Vanguard Corp (NY: AVD )

11.69 +0.30 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2003 0.9706 1.018 0.9575 0.9575 211,941 -0.00(-0.36%)
Mar 31, 2003 0.9479 0.9613 0.9364 0.9610 212,591 +0.03(+3.05%)
Mar 28, 2003 0.9187 0.9325 0.9187 0.9325 24,054 +0.01(+1.51%)
Mar 27, 2003 0.9091 0.9206 0.9091 0.9187 37,707 +0.01(+1.10%)
Mar 26, 2003 0.8998 0.9087 0.8998 0.9087 124,174 +0.00(+0.17%)
Mar 25, 2003 0.9010 0.9071 0.8998 0.9071 12,352 +0.01(+0.68%)
Mar 24, 2003 0.9075 0.9079 0.8921 0.9010 48,759 -0.01(-0.89%)
Mar 21, 2003 0.8891 0.9091 0.8887 0.9091 39,007 +0.02(+2.56%)
Mar 20, 2003 0.8902 0.8921 0.8864 0.8864 26,655 +0.00(+0.22%)
Mar 19, 2003 0.8621 0.8844 0.8621 0.8844 96,218 +0.02(+2.59%)
Mar 18, 2003 0.8691 0.8691 0.8594 0.8621 20,153 -0.00(-0.13%)
Mar 17, 2003 0.8671 0.8806 0.8498 0.8633 59,811 +0.00(+0.00%)
Mar 14, 2003 0.8479 0.8787 0.8444 0.8633 82,566 +0.02(+2.28%)
Mar 13, 2003 0.7937 0.8441 0.7933 0.8441 101,419 +0.05(+6.55%)
Mar 12, 2003 0.8064 0.8064 0.7864 0.7922 17,553 -0.01(-1.44%)
Mar 11, 2003 0.8156 0.8156 0.7960 0.8037 31,206 -0.02(-2.25%)
Mar 10, 2003 0.8402 0.8402 0.8210 0.8221 32,506 -0.02(-2.46%)
Mar 07, 2003 0.8364 0.8460 0.8333 0.8429 50,709 +0.00(+0.09%)
Mar 06, 2003 0.8421 0.8421 0.8421 0.8421 3,250 -0.00(-0.55%)
Mar 05, 2003 0.8460 0.8468 0.8421 0.8468 4,550 +0.00(+0.32%)
Mar 04, 2003 0.8441 0.8468 0.8371 0.8441 7,151 -0.00(-0.45%)
Mar 03, 2003 0.8479 0.8479 0.8479 0.8479 3,250 -0.00(-0.14%)
Feb 28, 2003 0.8498 0.8498 0.8479 0.8491 6,501 -0.00(-0.54%)
Feb 27, 2003 0.8460 0.8537 0.8387 0.8537 14,952 +0.00(+0.23%)
Feb 26, 2003 0.8464 0.8548 0.8460 0.8518 19,503 +0.00(+0.00%)
Feb 25, 2003 0.8518 0.8518 0.8518 0.8518 0 +0.00(+0.00%)
Feb 24, 2003 0.8518 0.8518 0.8518 0.8518 1,300 +0.00(+0.00%)
Feb 21, 2003 0.8518 0.8518 0.8518 0.8518 650 +0.00(+0.59%)
Feb 20, 2003 0.8468 0.8468 0.8468 0.8468 1,300 -0.00(-0.36%)
Feb 19, 2003 0.8460 0.8498 0.8460 0.8498 3,900 +0.00(+0.00%)
Feb 18, 2003 0.8552 0.8552 0.8498 0.8498 7,151 -0.00(-0.45%)
Feb 14, 2003 0.8518 0.8537 0.8518 0.8537 1,950 -0.00(-0.13%)
Feb 13, 2003 0.8548 0.8548 0.8548 0.8548 650 +0.00(+0.00%)
Feb 12, 2003 0.8548 0.8548 0.8548 0.8548 3,250 +0.00(+0.00%)
Feb 11, 2003 0.8498 0.8548 0.8498 0.8548 5,851 -0.00(-0.04%)
Feb 10, 2003 0.8548 0.8552 0.8548 0.8552 1,950 +0.00(+0.04%)
Feb 07, 2003 0.8556 0.8556 0.8529 0.8548 11,052 +0.00(+0.36%)
Feb 06, 2003 0.8398 0.8552 0.8398 0.8518 54,610 +0.02(+2.07%)
Feb 05, 2003 0.8360 0.8452 0.8345 0.8345 19,503 -0.00(-0.18%)
Feb 04, 2003 0.8137 0.8379 0.8137 0.8360 24,054 +0.02(+2.07%)
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.