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 (%)
Sep 30, 2004 4.640 4.646 4.627 4.638 41,897 +0.02(+0.36%)
Sep 29, 2004 4.433 4.633 4.433 4.622 52,588 +0.18(+4.12%)
Sep 28, 2004 4.510 4.510 4.387 4.439 47,964 -0.06(-1.41%)
Sep 27, 2004 4.477 4.542 4.432 4.502 68,769 +0.09(+2.15%)
Sep 24, 2004 4.333 4.426 4.333 4.407 39,007 +0.10(+2.26%)
Sep 23, 2004 4.265 4.387 4.265 4.310 46,231 +0.02(+0.39%)
Sep 22, 2004 4.219 4.296 4.185 4.293 60,100 +0.08(+1.78%)
Sep 21, 2004 4.200 4.250 4.134 4.218 96,507 +0.02(+0.56%)
Sep 20, 2004 4.380 4.400 4.179 4.195 201,106 -0.29(-6.45%)
Sep 17, 2004 4.642 4.642 4.459 4.484 62,123 -0.16(-3.41%)
Sep 16, 2004 4.624 4.645 4.624 4.642 24,271 +0.02(+0.39%)
Sep 15, 2004 4.658 4.672 4.588 4.624 69,924 -0.03(-0.72%)
Sep 14, 2004 4.607 4.658 4.598 4.658 85,238 +0.05(+1.10%)
Sep 13, 2004 4.659 4.662 4.549 4.607 195,038 +0.04(+0.85%)
Sep 10, 2004 4.555 4.605 4.529 4.568 40,452 +0.04(+0.98%)
Sep 09, 2004 4.335 4.568 4.335 4.524 104,020 +0.19(+4.37%)
Sep 08, 2004 4.310 4.346 4.296 4.335 58,078 +0.02(+0.57%)
Sep 07, 2004 4.166 4.343 4.156 4.310 148,807 +0.08(+1.87%)
Sep 03, 2004 4.127 4.231 4.127 4.231 43,919 +0.13(+3.16%)
Sep 02, 2004 3.965 4.101 3.965 4.101 40,741 +0.11(+2.86%)
Sep 01, 2004 3.947 4.000 3.919 3.987 78,882 +0.04(+1.02%)
Aug 31, 2004 3.919 4.010 3.893 3.947 75,703 +0.04(+0.96%)
Aug 30, 2004 3.919 3.957 3.893 3.909 58,944 -0.02(-0.53%)
Aug 27, 2004 3.919 3.945 3.906 3.930 41,319 +0.03(+0.70%)
Aug 26, 2004 3.901 3.919 3.887 3.903 78,015 +0.00(+0.03%)
Aug 25, 2004 3.862 4.017 3.848 3.901 56,922 +0.04(+1.01%)
Aug 24, 2004 3.744 3.888 3.718 3.862 65,590 +0.09(+2.27%)
Aug 23, 2004 3.796 3.796 3.738 3.777 72,525 -0.01(-0.17%)
Aug 20, 2004 3.764 3.788 3.733 3.783 37,851 +0.03(+0.86%)
Aug 19, 2004 3.705 3.777 3.705 3.751 48,542 +0.03(+0.84%)
Aug 18, 2004 3.626 3.720 3.620 3.720 52,588 +0.09(+2.58%)
Aug 17, 2004 3.634 3.682 3.595 3.626 36,407 +0.01(+0.14%)
Aug 16, 2004 3.547 3.764 3.547 3.621 90,440 +0.02(+0.54%)
Aug 13, 2004 3.557 3.647 3.557 3.601 70,502 +0.04(+1.24%)
Aug 12, 2004 3.809 3.810 3.537 3.557 153,430 -0.27(-7.09%)
Aug 11, 2004 3.829 3.887 3.829 3.829 32,650 -0.02(-0.54%)
Aug 10, 2004 3.868 3.919 3.830 3.849 70,791 +0.01(+0.20%)
Aug 09, 2004 4.027 4.027 3.835 3.842 93,040 -0.18(-4.58%)
Aug 06, 2004 4.062 4.062 4.014 4.026 99,975 -0.01(-0.32%)
Aug 05, 2004 4.101 4.174 4.039 4.039 79,460 +0.01(+0.26%)
Aug 04, 2004 4.062 4.088 4.026 4.028 44,786 -0.03(-0.70%)
Aug 03, 2004 4.153 4.153 4.050 4.057 61,545 -0.07(-1.60%)
Aug 02, 2004 4.099 4.171 4.088 4.123 32,650 +0.04(+1.05%)
Jul 30, 2004 4.056 4.101 4.025 4.080 31,206 +0.03(+0.64%)
Jul 29, 2004 4.088 4.114 4.005 4.054 32,072 +0.02(+0.42%)
Jul 28, 2004 4.062 4.062 3.919 4.038 76,281 -0.06(-1.36%)
Jul 27, 2004 4.039 4.134 4.039 4.093 45,942 +0.06(+1.38%)
Jul 26, 2004 3.992 4.101 3.992 4.038 62,412 +0.05(+1.14%)
Jul 23, 2004 4.050 4.050 3.983 3.992 37,274 -0.06(-1.44%)
Jul 22, 2004 4.140 4.179 4.049 4.050 90,440 -0.09(-2.16%)
Jul 21, 2004 4.160 4.185 4.090 4.140 83,794 -0.01(-0.34%)
Jul 20, 2004 4.140 4.167 4.088 4.154 85,816 -0.06(-1.45%)
Jul 19, 2004 4.179 4.218 4.144 4.215 105,465 +0.07(+1.63%)
Jul 16, 2004 4.073 4.192 4.071 4.148 102,575 +0.11(+2.67%)
Jul 15, 2004 3.853 4.073 3.853 4.040 66,457 +0.19(+4.85%)
Jul 14, 2004 3.800 3.939 3.800 3.853 40,452 +0.03(+0.85%)
Jul 13, 2004 3.848 3.983 3.821 3.821 67,035 -0.05(-1.21%)
Jul 12, 2004 4.056 4.056 3.803 3.868 123,957 -0.20(-4.82%)
Jul 09, 2004 4.195 4.237 4.050 4.064 104,887 -0.13(-3.09%)
Jul 08, 2004 4.218 4.244 4.153 4.193 108,932 -0.05(-1.16%)
Jul 07, 2004 4.244 4.257 4.206 4.243 92,462 -0.01(-0.34%)
Jul 06, 2004 4.333 4.413 4.224 4.257 214,975 -0.08(-1.80%)
Jul 02, 2004 4.301 4.432 4.301 4.335 158,920 +0.03(+0.78%)
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.