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

American Vanguard Corp (NY: AVD )

11.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2002 0.7787 0.7860 0.7733 0.7768 20,153 -0.01(-1.46%)
Sep 27, 2002 0.7829 0.7883 0.7829 0.7883 5,851 +0.00(+0.00%)
Sep 26, 2002 0.7806 0.7883 0.7806 0.7883 9,101 +0.01(+1.23%)
Sep 25, 2002 0.7652 0.7787 0.7652 0.7787 20,804 +0.01(+1.76%)
Sep 24, 2002 0.7691 0.7729 0.7595 0.7652 26,655 +0.01(+0.76%)
Sep 23, 2002 0.7633 0.7672 0.7595 0.7595 10,402 -0.01(-1.25%)
Sep 20, 2002 0.7575 0.7691 0.7575 0.7691 56,561 +0.00(+0.50%)
Sep 19, 2002 0.7787 0.7787 0.7402 0.7652 111,821 -0.02(-2.45%)
Sep 18, 2002 0.7998 0.8056 0.7787 0.7845 35,757 -0.01(-1.73%)
Sep 17, 2002 0.7960 0.8095 0.7960 0.7983 13,002 +0.00(+0.29%)
Sep 16, 2002 0.7960 0.8037 0.7960 0.7960 13,652 +0.00(+0.00%)
Sep 13, 2002 0.7960 0.7960 0.7960 0.7960 4,550 +0.00(+0.49%)
Sep 12, 2002 0.7941 0.7960 0.7864 0.7922 27,305 -0.01(-1.20%)
Sep 11, 2002 0.8018 0.8018 0.7768 0.8018 39,007 +0.01(+0.97%)
Sep 10, 2002 0.8018 0.8152 0.7891 0.7941 56,561 -0.01(-1.67%)
Sep 09, 2002 0.8075 0.8171 0.7806 0.8075 56,561 +0.00(+0.00%)
Sep 06, 2002 0.7922 0.8152 0.7922 0.8075 30,556 +0.02(+2.99%)
Sep 05, 2002 0.7841 0.7879 0.7718 0.7841 28,605 +0.00(+0.00%)
Sep 04, 2002 0.7787 0.7895 0.7787 0.7841 59,161 +0.00(+0.59%)
Sep 03, 2002 0.7902 0.7979 0.7748 0.7795 184,636 -0.02(-2.31%)
Aug 30, 2002 0.8075 0.8075 0.7945 0.7979 152,129 -0.03(-4.16%)
Aug 29, 2002 0.8556 0.8556 0.8325 0.8325 50,059 -0.03(-3.78%)
Aug 28, 2002 0.8883 0.8883 0.8325 0.8652 247,698 -0.03(-3.39%)
Aug 27, 2002 0.9479 0.9498 0.8925 0.8956 85,166 -0.05(-4.94%)
Aug 26, 2002 0.9325 0.9479 0.9325 0.9421 126,124 +0.01(+1.24%)
Aug 23, 2002 0.9229 0.9306 0.9229 0.9306 33,156 +0.01(+0.88%)
Aug 22, 2002 0.9229 0.9229 0.9017 0.9225 105,320 +0.01(+1.44%)
Aug 21, 2002 0.8552 0.9094 0.8552 0.9094 74,764 +0.02(+1.76%)
Aug 20, 2002 0.8864 0.8994 0.8768 0.8937 143,028 +0.02(+1.97%)
Aug 16, 2002 0.8556 0.8821 0.8498 0.8764 155,380 +0.03(+4.11%)
Aug 15, 2002 0.7825 0.8418 0.7825 0.8418 236,646 +0.07(+9.18%)
Aug 14, 2002 0.7414 0.7710 0.7325 0.7710 95,568 +0.03(+3.99%)
Aug 13, 2002 0.7345 0.7414 0.7325 0.7414 59,161 +0.01(+1.21%)
Aug 12, 2002 0.7364 0.7364 0.7229 0.7325 22,104 -0.02(-2.31%)
Aug 07, 2002 0.7402 0.7595 0.7383 0.7499 37,707 +0.00(+0.52%)
Aug 06, 2002 0.7325 0.7587 0.7229 0.7460 72,164 +0.01(+1.04%)
Aug 05, 2002 0.7591 0.7591 0.7210 0.7383 3,120,613 -0.01(-1.79%)
Aug 02, 2002 0.7402 0.7587 0.7402 0.7518 22,104 +0.02(+2.09%)
Aug 01, 2002 0.7114 0.7383 0.7114 0.7364 520,102 +0.02(+2.13%)
Jul 31, 2002 0.7076 0.7210 0.7076 0.7210 14,302 +0.02(+2.74%)
Jul 30, 2002 0.6883 0.7018 0.6833 0.7018 40,307 +0.00(+0.55%)
Jul 29, 2002 0.6537 0.7037 0.6537 0.6979 67,613 +0.05(+7.08%)
Jul 26, 2002 0.6345 0.6518 0.6291 0.6518 28,605 +0.01(+1.19%)
Jul 25, 2002 0.6191 0.6441 0.6191 0.6441 44,858 +0.03(+4.69%)
Jul 24, 2002 0.5730 0.6153 0.5730 0.6153 57,861 +0.04(+7.74%)
Jul 23, 2002 0.5980 0.6018 0.5710 0.5710 94,268 -0.03(-5.11%)
Jul 22, 2002 0.6153 0.6153 0.5999 0.6018 45,508 -0.02(-3.10%)
Jul 19, 2002 0.6441 0.6441 0.6156 0.6210 81,916 -0.02(-2.42%)
Jul 17, 2002 0.6472 0.6472 0.6306 0.6364 79,965 -0.03(-4.34%)
Jul 12, 2002 0.6749 0.6787 0.6653 0.6653 83,216 -0.01(-1.98%)
Jul 11, 2002 0.6941 0.6941 0.6614 0.6787 65,012 -0.02(-2.22%)
Jul 10, 2002 0.7152 0.7306 0.6941 0.6941 30,556 -0.03(-3.99%)
Jul 09, 2002 0.7229 0.7229 0.7191 0.7229 5,851 +0.00(+0.00%)
Jul 08, 2002 0.7345 0.7372 0.7229 0.7229 7,151 -0.01(-1.83%)
Jul 05, 2002 0.7441 0.7441 0.7268 0.7364 2,340,460 +0.01(+0.74%)
Jul 04, 2002 0.7383 0.7383 0.7310 0.7310 3,250 +0.00(+0.00%)
Jul 03, 2002 0.7383 0.7383 0.7310 0.7310 3,250 -0.01(-1.50%)
Jul 02, 2002 0.7595 0.7595 0.7037 0.7422 13,002 -0.02(-2.28%)
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.