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 (%)
May 28, 2004 5.111 5.115 4.854 4.984 153,719 -0.09(-1.77%)
May 27, 2004 4.984 5.087 4.971 5.073 77,148 +0.15(+2.98%)
May 26, 2004 4.910 4.932 4.894 4.927 93,040 +0.03(+0.66%)
May 25, 2004 4.912 4.932 4.808 4.894 100,553 -0.02(-0.34%)
May 24, 2004 4.834 4.932 4.803 4.911 127,425 +0.11(+2.27%)
May 21, 2004 4.762 4.828 4.724 4.802 48,542 +0.06(+1.23%)
May 20, 2004 4.729 4.760 4.568 4.744 80,326 +0.01(+0.30%)
May 19, 2004 4.659 4.763 4.659 4.729 63,857 +0.10(+2.22%)
May 18, 2004 4.490 4.672 4.490 4.627 129,158 +0.16(+3.57%)
May 17, 2004 4.607 4.607 4.414 4.467 137,827 -0.12(-2.63%)
May 14, 2004 4.426 4.594 4.426 4.588 185,792 +0.21(+4.74%)
May 13, 2004 4.354 4.763 4.231 4.380 388,632 +0.06(+1.35%)
May 12, 2004 3.893 4.380 3.893 4.322 310,905 +0.54(+14.24%)
May 11, 2004 3.533 3.783 3.530 3.783 279,699 +0.25(+7.13%)
May 10, 2004 3.764 3.770 3.531 3.531 161,520 -0.25(-6.50%)
May 07, 2004 4.017 4.017 3.662 3.777 235,490 -0.25(-6.28%)
May 06, 2004 4.179 4.183 4.023 4.030 156,897 -0.15(-3.57%)
May 05, 2004 4.127 4.192 4.101 4.179 223,932 -0.01(-0.12%)
May 04, 2004 4.211 4.211 4.153 4.184 229,133 -0.03(-0.65%)
May 03, 2004 4.244 4.270 4.066 4.211 204,284 -0.08(-1.81%)
Apr 30, 2004 4.361 4.405 4.265 4.289 239,824 -0.20(-4.48%)
Apr 29, 2004 4.853 4.853 4.477 4.490 132,626 -0.36(-7.46%)
Apr 28, 2004 4.932 4.932 4.627 4.853 164,410 -0.11(-2.30%)
Apr 27, 2004 4.945 4.971 4.945 4.967 41,897 +0.04(+0.76%)
Apr 26, 2004 4.984 4.985 4.910 4.929 135,804 +0.01(+0.16%)
Apr 23, 2004 4.964 4.997 4.880 4.921 95,929 +0.01(+0.29%)
Apr 22, 2004 4.880 5.023 4.794 4.907 83,505 +0.06(+1.23%)
Apr 21, 2004 4.997 4.997 4.776 4.847 143,606 -0.14(-2.73%)
Apr 20, 2004 4.881 5.191 4.881 4.984 353,958 +0.15(+3.20%)
Apr 19, 2004 4.477 4.873 4.458 4.829 200,239 +1.90(+65.07%)
Apr 16, 2004 2.812 2.927 2.812 2.926 55,477 +0.10(+3.51%)
Apr 15, 2004 2.798 2.838 2.798 2.826 28,172 +0.02(+0.62%)
Apr 14, 2004 2.829 2.871 2.777 2.809 33,373 -0.03(-1.20%)
Apr 13, 2004 2.861 2.873 2.815 2.843 77,148 -0.01(-0.52%)
Apr 12, 2004 2.806 2.867 2.740 2.858 101,853 -0.02(-0.70%)
Apr 08, 2004 2.688 2.878 2.688 2.878 109,654 +0.20(+7.54%)
Apr 07, 2004 2.769 2.769 2.596 2.676 136,093 -0.12(-4.33%)
Apr 06, 2004 2.879 2.879 2.798 2.798 60,245 -0.08(-2.81%)
Apr 05, 2004 2.913 2.913 2.861 2.878 157,764 -0.01(-0.20%)
Apr 02, 2004 2.873 2.898 2.789 2.884 105,754 +0.03(+0.91%)
Apr 01, 2004 2.734 2.942 2.727 2.858 177,701 +0.15(+5.43%)
Mar 31, 2004 2.699 2.780 2.676 2.711 92,318 +0.03(+0.97%)
Mar 30, 2004 2.567 2.748 2.567 2.685 120,923 +0.13(+5.10%)
Mar 29, 2004 2.552 2.555 2.541 2.555 72,380 +0.04(+1.75%)
Mar 26, 2004 2.480 2.538 2.480 2.511 32,506 +0.03(+1.23%)
Mar 25, 2004 2.554 2.555 2.480 2.480 53,310 -0.07(-2.82%)
Mar 24, 2004 2.544 2.555 2.543 2.552 42,908 +0.01(+0.27%)
Mar 23, 2004 2.480 2.551 2.480 2.545 66,746 +0.08(+3.11%)
Mar 22, 2004 2.495 2.555 2.463 2.469 103,587 +0.02(+0.85%)
Mar 19, 2004 2.422 2.468 2.422 2.448 21,237 +0.03(+1.07%)
Mar 18, 2004 2.451 2.515 2.379 2.422 74,114 -0.00(-0.02%)
Mar 17, 2004 2.215 2.423 2.215 2.423 82,782 +0.22(+10.18%)
Mar 16, 2004 2.163 2.199 2.163 2.199 43,775 +0.03(+1.38%)
Mar 15, 2004 2.182 2.182 2.169 2.169 49,409 -0.03(-1.26%)
Mar 12, 2004 2.188 2.199 2.175 2.196 52,010 +0.03(+1.49%)
Mar 11, 2004 2.077 2.169 2.077 2.164 94,485 +0.05(+2.23%)
Mar 10, 2004 2.085 2.123 2.079 2.117 30,772 +0.03(+1.33%)
Mar 09, 2004 2.048 2.111 2.025 2.089 35,540 +0.03(+1.63%)
Mar 08, 2004 2.068 2.073 2.053 2.056 10,835 -0.00(-0.03%)
Mar 05, 2004 2.004 2.056 1.996 2.056 35,540 +0.06(+2.92%)
Mar 04, 2004 1.964 1.998 1.958 1.998 26,438 +0.03(+1.44%)
Mar 03, 2004 2.025 2.033 1.961 1.970 69,780 -0.04(-2.01%)
Mar 02, 2004 1.947 2.013 1.947 2.010 67,613 +0.06(+3.29%)
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.