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

American Vanguard Corp (NY: AVD )

9.217 +0.457 (+5.22%)
Streaming Delayed Price Updated: 3:42 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 (%)
Jan 29, 2010 6.968 7.106 6.746 7.005 104,499 +0.04(+0.53%)
Jan 28, 2010 7.116 7.236 6.894 6.968 81,520 -0.11(-1.56%)
Jan 27, 2010 6.940 7.134 6.940 7.079 59,125 +0.10(+1.46%)
Jan 26, 2010 7.171 7.217 6.977 6.977 59,252 -0.19(-2.70%)
Jan 25, 2010 7.383 7.439 7.134 7.171 66,731 -0.17(-2.26%)
Jan 22, 2010 7.337 7.448 7.291 7.337 137,025 -0.01(-0.13%)
Jan 21, 2010 7.595 7.715 7.346 7.346 82,294 -0.26(-3.40%)
Jan 20, 2010 7.559 7.706 7.448 7.605 87,284 +0.04(+0.49%)
Jan 19, 2010 7.697 7.697 7.383 7.568 100,449 -0.14(-1.80%)
Jan 15, 2010 8.048 7.706 7.706 7.706 108,246 -0.30(-3.80%)
Jan 14, 2010 7.706 8.038 7.706 8.011 83,777 +0.38(+4.96%)
Jan 13, 2010 7.586 7.752 7.577 7.632 47,917 +0.09(+1.22%)
Jan 12, 2010 7.522 7.688 7.522 7.540 103,872 +0.08(+1.11%)
Jan 11, 2010 7.475 7.503 7.337 7.457 60,771 -0.01(-0.12%)
Jan 08, 2010 7.346 7.577 7.328 7.466 92,465 +0.07(+1.00%)
Jan 07, 2010 7.291 7.549 7.291 7.392 124,573 +0.20(+2.82%)
Jan 06, 2010 7.328 7.429 7.152 7.189 133,742 -0.12(-1.64%)
Jan 05, 2010 7.522 7.651 7.263 7.309 48,843 -0.25(-3.30%)
Jan 04, 2010 7.595 7.660 7.448 7.559 87,437 -0.10(-1.33%)
Dec 31, 2009 7.494 7.660 7.660 7.660 102,936 +0.16(+2.09%)
Dec 30, 2009 7.383 7.512 7.134 7.503 101,095 +0.10(+1.37%)
Dec 29, 2009 7.383 7.429 7.328 7.402 53,773 +0.05(+0.63%)
Dec 28, 2009 7.383 7.457 7.236 7.355 101,828 +0.00(+0.00%)
Dec 24, 2009 7.365 7.439 7.282 7.355 43,930 -0.01(-0.13%)
Dec 23, 2009 7.263 7.429 7.171 7.365 87,557 +0.16(+2.18%)
Dec 22, 2009 7.272 7.300 7.023 7.208 87,703 +0.00(+0.00%)
Dec 21, 2009 7.383 7.429 7.060 7.208 77,739 -0.18(-2.37%)
Dec 18, 2009 7.309 7.439 7.079 7.383 442,548 +0.16(+2.17%)
Dec 17, 2009 6.996 7.291 6.885 7.226 119,107 +0.17(+2.35%)
Dec 16, 2009 7.162 7.355 6.986 7.060 74,491 -0.08(-1.16%)
Dec 15, 2009 7.060 7.374 7.005 7.143 165,040 +0.06(+0.91%)
Dec 14, 2009 6.885 7.106 6.880 7.079 82,766 +0.30(+4.35%)
Dec 11, 2009 6.700 6.876 6.599 6.783 68,043 +0.10(+1.52%)
Dec 10, 2009 7.254 7.355 6.608 6.682 84,017 -0.54(-7.54%)
Dec 09, 2009 7.199 7.374 7.032 7.226 70,173 +0.06(+0.77%)
Dec 08, 2009 7.226 7.383 7.079 7.171 50,384 -0.18(-2.39%)
Dec 07, 2009 7.365 7.402 7.152 7.346 95,518 -0.01(-0.13%)
Dec 04, 2009 7.319 7.512 7.069 7.355 101,649 +0.19(+2.71%)
Dec 03, 2009 7.605 7.614 7.097 7.162 91,249 -0.40(-5.25%)
Dec 02, 2009 6.986 7.642 6.949 7.559 145,511 +0.56(+8.05%)
Dec 01, 2009 6.876 7.060 6.829 6.996 172,302 +0.21(+3.13%)
Nov 30, 2009 6.553 6.829 6.433 6.783 273,975 +0.25(+3.81%)
Nov 27, 2009 6.506 6.599 6.460 6.534 45,610 -0.08(-1.26%)
Nov 25, 2009 6.599 6.793 6.599 6.617 63,882 +0.09(+1.41%)
Nov 24, 2009 6.553 6.645 6.451 6.525 147,907 -0.04(-0.56%)
Nov 23, 2009 6.589 6.783 6.506 6.562 191,855 +0.03(+0.42%)
Nov 20, 2009 6.497 6.599 6.433 6.534 113,579 -0.03(-0.42%)
Nov 19, 2009 6.746 6.783 6.562 6.562 133,702 -0.22(-3.27%)
Nov 18, 2009 6.783 6.811 6.737 6.783 100,055 -0.03(-0.41%)
Nov 17, 2009 6.737 6.894 6.691 6.811 66,077 +0.04(+0.55%)
Nov 16, 2009 6.737 6.783 6.682 6.774 92,979 +0.07(+1.10%)
Nov 13, 2009 6.663 6.728 6.645 6.700 78,585 +0.03(+0.41%)
Nov 12, 2009 6.774 6.793 6.626 6.673 114,836 -0.09(-1.36%)
Nov 11, 2009 7.051 7.106 6.756 6.765 103,488 -0.30(-4.31%)
Nov 10, 2009 7.032 7.106 6.931 7.069 50,653 -0.01(-0.13%)
Nov 09, 2009 7.383 7.466 7.042 7.079 73,785 -0.31(-4.24%)
Nov 06, 2009 7.106 7.429 7.106 7.392 134,110 +0.27(+3.76%)
Nov 05, 2009 6.811 7.374 6.811 7.125 215,912 +0.36(+5.32%)
Nov 04, 2009 7.402 7.688 6.691 6.765 281,584 -0.74(-9.84%)
Nov 03, 2009 7.549 7.632 7.342 7.503 186,674 -0.11(-1.45%)
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.