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 (%)
Apr 29, 2005 9.163 9.292 9.059 9.163 44,931 +0.08(+0.86%)
Apr 28, 2005 9.292 9.334 9.085 9.085 24,126 -0.26(-2.83%)
Apr 27, 2005 9.318 9.516 9.137 9.350 28,461 +0.03(+0.33%)
Apr 26, 2005 9.266 9.749 9.199 9.318 35,684 -0.05(-0.55%)
Apr 25, 2005 9.370 9.474 9.100 9.370 75,992 -0.18(-1.90%)
Apr 22, 2005 10.36 10.36 9.526 9.552 66,890 -0.72(-7.02%)
Apr 21, 2005 10.20 10.38 9.817 10.27 34,384 +0.08(+0.82%)
Apr 20, 2005 10.59 10.64 10.12 10.19 63,279 -0.53(-4.94%)
Apr 19, 2005 10.54 10.81 10.51 10.72 66,313 +0.22(+2.08%)
Apr 18, 2005 10.64 10.95 10.29 10.50 54,899 +5.12(+95.03%)
Apr 15, 2005 5.503 5.503 5.347 5.385 44,497 -0.16(-2.95%)
Apr 14, 2005 5.581 5.633 5.529 5.548 63,568 -0.05(-0.81%)
Apr 13, 2005 5.483 5.626 5.483 5.594 48,542 +0.06(+1.05%)
Apr 12, 2005 5.418 5.548 5.398 5.535 45,075 +0.10(+1.77%)
Apr 11, 2005 5.424 5.587 5.415 5.439 74,259 +0.02(+0.31%)
Apr 08, 2005 5.354 5.451 5.344 5.422 36,696 +0.08(+1.56%)
Apr 07, 2005 5.407 5.407 5.251 5.339 116,156 -0.07(-1.25%)
Apr 06, 2005 5.282 5.451 5.282 5.407 30,050 +0.11(+2.11%)
Apr 05, 2005 5.356 5.389 5.230 5.295 89,573 -0.11(-2.09%)
Apr 04, 2005 5.516 5.574 5.390 5.408 54,321 -0.11(-1.95%)
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.