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 (%)
Sep 30, 2003 1.425 1.428 1.402 1.442 84,516 +0.00(+0.00%)
Sep 29, 2003 1.480 1.480 1.416 1.442 108,354 -0.06(-4.21%)
Sep 26, 2003 1.511 1.511 1.505 1.505 12,569 -0.01(-0.69%)
Sep 25, 2003 1.527 1.543 1.527 1.516 31,639 +0.00(+0.11%)
Sep 24, 2003 1.488 1.514 1.488 1.514 20,370 +0.04(+2.50%)
Sep 23, 2003 1.442 1.497 1.442 1.477 47,242 +0.02(+1.43%)
Sep 22, 2003 1.459 1.464 1.449 1.456 40,741 -0.03(-2.21%)
Sep 19, 2003 1.489 1.489 1.489 1.489 0 +0.00(+0.00%)
Sep 18, 2003 1.503 1.503 1.491 1.489 5,201 -0.01(-0.88%)
Sep 17, 2003 1.494 1.494 1.494 1.503 10,402 +0.00(+0.19%)
Sep 16, 2003 1.457 1.502 1.457 1.500 65,879 +0.04(+2.97%)
Sep 15, 2003 1.494 1.494 1.451 1.456 33,806 -0.05(-3.22%)
Sep 12, 2003 1.505 1.505 1.477 1.505 90,584 -0.01(-0.38%)
Sep 11, 2003 1.505 1.534 1.413 1.511 159,064 -0.01(-0.53%)
Sep 10, 2003 1.580 1.580 1.508 1.519 113,122 -0.07(-4.43%)
Sep 09, 2003 1.598 1.609 1.580 1.589 65,879 -0.02(-1.25%)
Sep 08, 2003 1.629 1.638 1.589 1.609 47,242 -0.02(-1.06%)
Sep 05, 2003 1.635 1.647 1.615 1.627 20,804 -0.01(-0.53%)
Sep 04, 2003 1.643 1.643 1.632 1.635 24,704 +0.01(+0.43%)
Sep 03, 2003 1.609 1.640 1.603 1.628 93,618 +0.02(+1.36%)
Sep 02, 2003 1.569 1.621 1.569 1.606 211,941 +0.04(+2.39%)
Aug 29, 2003 1.566 1.569 1.563 1.569 16,469 +0.01(+0.93%)
Aug 28, 2003 1.505 1.554 1.500 1.554 39,007 +0.04(+2.74%)
Aug 27, 2003 1.520 1.520 1.497 1.513 38,140 -0.01(-0.46%)
Aug 26, 2003 1.566 1.566 1.465 1.520 75,414 -0.04(-2.41%)
Aug 25, 2003 1.511 1.557 1.488 1.557 176,834 +0.03(+2.12%)
Aug 22, 2003 1.493 1.525 1.471 1.525 106,620 +0.04(+2.52%)
Aug 21, 2003 1.436 1.488 1.430 1.488 180,735 +0.05(+3.16%)
Aug 20, 2003 1.381 1.453 1.380 1.442 108,354 +0.06(+4.65%)
Aug 19, 2003 1.306 1.383 1.306 1.378 80,615 +0.09(+6.65%)
Aug 18, 2003 1.289 1.303 1.283 1.292 87,550 +0.01(+0.90%)
Aug 15, 2003 1.281 1.281 1.281 1.281 9,968 +0.00(+0.00%)
Aug 14, 2003 1.266 1.283 1.266 1.281 43,341 +0.01(+0.91%)
Aug 13, 2003 1.289 1.295 1.264 1.269 74,547 -0.01(-1.12%)
Aug 12, 2003 1.272 1.312 1.252 1.283 60,245 +0.02(+1.92%)
Aug 11, 2003 1.255 1.269 1.243 1.259 56,777 +0.03(+2.68%)
Aug 08, 2003 1.223 1.231 1.220 1.226 22,104 +0.01(+1.19%)
Aug 07, 2003 1.214 1.214 1.206 1.212 17,770 +0.01(+1.01%)
Aug 06, 2003 1.200 1.210 1.200 1.200 78,448 -0.01(-0.95%)
Aug 05, 2003 1.206 1.236 1.200 1.211 48,976 -0.00(-0.24%)
Aug 04, 2003 1.235 1.269 1.198 1.214 89,284 -0.04(-2.82%)
Aug 01, 2003 1.272 1.281 1.249 1.249 59,378 -0.01(-0.64%)
Jul 31, 2003 1.185 1.257 1.181 1.257 51,576 +0.08(+6.92%)
Jul 30, 2003 1.139 1.176 1.139 1.176 31,639 +0.02(+1.95%)
Jul 29, 2003 1.116 1.154 1.116 1.154 25,571 +0.03(+2.56%)
Jul 28, 2003 1.114 1.128 1.114 1.125 20,370 -0.00(-0.36%)
Jul 25, 2003 1.159 1.164 1.128 1.129 62,845 -0.02(-1.90%)
Jul 24, 2003 1.151 1.153 1.144 1.151 26,438 +0.01(+1.27%)
Jul 23, 2003 1.125 1.136 1.125 1.136 58,944 +0.03(+2.34%)
Jul 22, 2003 1.116 1.125 1.110 1.110 72,380 +0.00(+0.00%)
Jul 21, 2003 1.107 1.125 1.106 1.110 56,777 +0.01(+1.32%)
Jul 18, 2003 1.082 1.096 1.080 1.096 9,535 +0.01(+1.12%)
Jul 17, 2003 1.082 1.084 1.076 1.084 96,652 +0.00(+0.43%)
Jul 16, 2003 1.071 1.087 1.071 1.079 136,526 +0.00(+0.32%)
Jul 15, 2003 1.082 1.082 1.065 1.076 45,942 -0.01(-0.90%)
Jul 14, 2003 1.071 1.086 1.065 1.086 32,506 +0.01(+0.64%)
Jul 11, 2003 1.079 1.096 1.070 1.079 29,905 -0.00(-0.27%)
Jul 10, 2003 1.082 1.090 1.073 1.082 97,519 +0.01(+0.54%)
Jul 09, 2003 1.082 1.084 1.067 1.076 48,542 +0.00(+0.16%)
Jul 08, 2003 1.082 1.084 1.067 1.074 264,818 +0.00(+0.05%)
Jul 07, 2003 1.084 1.084 1.073 1.073 22,104 -0.01(-1.01%)
Jul 03, 2003 1.080 1.084 1.079 1.084 85,816 +0.01(+1.07%)
Jul 02, 2003 1.078 1.079 1.056 1.073 36,840 +0.01(+0.54%)
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.