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

American Vanguard Corp (NY: AVD )

12.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2003 2.169 2.169 2.148 2.160 42,041 -0.03(-1.45%)
Dec 30, 2003 2.246 2.246 2.192 2.192 128,291 -0.04(-1.78%)
Dec 29, 2003 2.140 2.250 2.140 2.232 164,699 +0.20(+9.91%)
Dec 26, 2003 1.970 2.030 1.970 2.030 13,435 +0.07(+3.53%)
Dec 24, 2003 1.944 1.961 1.932 1.961 9,101 +0.02(+1.22%)
Dec 23, 2003 1.921 1.938 1.909 1.938 19,070 +0.02(+1.17%)
Dec 22, 2003 1.898 1.924 1.898 1.915 50,709 +0.03(+1.68%)
Dec 19, 2003 1.886 1.886 1.875 1.883 107,921 +0.02(+1.08%)
Dec 18, 2003 1.872 1.872 1.865 1.863 189,837 -0.02(-0.89%)
Dec 17, 2003 1.931 1.943 1.880 1.880 33,373 -0.04(-1.90%)
Dec 16, 2003 1.947 1.947 1.931 1.916 21,670 -0.01(-0.42%)
Dec 15, 2003 1.851 1.942 1.903 1.924 76,715 +0.07(+3.96%)
Dec 12, 2003 1.828 1.863 1.800 1.851 44,208 +0.03(+1.39%)
Dec 11, 2003 1.932 1.932 1.788 1.826 147,795 -0.12(-6.39%)
Dec 10, 2003 1.989 1.989 1.950 1.950 31,206 -0.07(-3.40%)
Dec 09, 2003 2.019 2.019 2.019 2.019 37,273 +0.00(+0.06%)
Dec 08, 2003 2.004 2.018 2.004 2.018 1,733 +0.00(+0.20%)
Dec 05, 2003 2.019 2.019 2.013 2.014 26,438 -0.01(-0.26%)
Dec 04, 2003 1.976 2.021 1.976 2.019 25,138 +0.06(+2.94%)
Dec 03, 2003 1.946 1.965 1.955 1.961 18,636 +0.06(+3.19%)
Dec 02, 2003 1.901 1.901 1.901 1.901 2,600 +0.01(+0.76%)
Dec 01, 2003 1.845 1.875 1.845 1.886 22,104 +0.04(+2.19%)
Nov 28, 2003 1.831 1.846 1.831 1.846 7,368 +0.03(+1.59%)
Nov 26, 2003 1.816 1.826 1.816 1.817 11,268 -0.00(-0.16%)
Nov 25, 2003 1.820 1.820 1.818 1.820 16,469 -0.01(-0.41%)
Nov 24, 2003 1.813 1.828 1.813 1.827 7,801 +0.00(+0.25%)
Nov 21, 2003 1.837 1.824 1.814 1.823 10,402 -0.01(-0.75%)
Nov 20, 2003 1.837 1.837 1.837 1.837 0 +0.03(+1.66%)
Nov 19, 2003 1.806 1.807 1.806 1.807 9,101 -0.02(-1.11%)
Nov 18, 2003 1.823 1.827 1.823 1.827 11,268 +0.02(+1.02%)
Nov 17, 2003 1.810 1.811 1.808 1.808 9,968 -0.01(-0.41%)
Nov 14, 2003 1.789 1.816 1.789 1.816 14,302 -0.00(-0.03%)
Nov 13, 2003 1.759 1.820 1.745 1.816 90,151 +0.05(+2.74%)
Nov 12, 2003 1.763 1.773 1.763 1.768 13,002 +0.01(+0.33%)
Nov 11, 2003 1.751 1.773 1.751 1.762 13,435 +0.02(+0.99%)
Nov 10, 2003 1.764 1.770 1.759 1.745 46,809 +0.01(+0.53%)
Nov 07, 2003 1.739 1.739 1.736 1.736 31,639 -0.00(-0.17%)
Nov 06, 2003 1.733 1.739 1.714 1.739 16,469 +0.02(+1.11%)
Nov 05, 2003 1.780 1.719 1.729 1.719 8,234 +0.00(+0.17%)
Nov 04, 2003 1.780 1.780 1.717 1.717 56,552 -0.06(-3.38%)
Nov 03, 2003 1.777 1.777 1.777 1.777 28,258 +0.08(+4.58%)
Oct 31, 2003 1.834 1.857 1.661 1.699 182,035 -0.19(-10.21%)
Oct 30, 2003 1.805 1.912 1.805 1.892 102,286 +0.10(+5.64%)
Oct 29, 2003 1.729 1.826 1.725 1.791 129,158 +0.07(+4.09%)
Oct 28, 2003 1.673 1.730 1.704 1.721 71,080 +0.05(+2.86%)
Oct 27, 2003 1.647 1.675 1.643 1.673 13,869 +0.03(+1.93%)
Oct 24, 2003 1.642 1.649 1.641 1.641 5,634 +0.00(+0.03%)
Oct 23, 2003 1.640 1.640 1.640 1.640 9,535 -0.00(-0.03%)
Oct 22, 2003 1.641 1.646 1.628 1.641 29,472 -0.00(-0.18%)
Oct 21, 2003 1.589 1.644 1.589 1.644 60,245 +0.09(+5.56%)
Oct 20, 2003 1.561 1.561 1.561 1.557 25,571 +0.01(+0.37%)
Oct 17, 2003 1.529 1.552 1.514 1.552 11,268 +0.04(+2.32%)
Oct 16, 2003 1.517 1.517 1.516 1.516 22,104 -0.00(-0.23%)
Oct 15, 2003 1.514 1.514 1.514 1.520 5,201 +0.01(+0.57%)
Oct 14, 2003 1.511 1.511 1.511 1.511 4,334 -0.00(-0.23%)
Oct 13, 2003 1.500 1.500 1.500 1.515 11,268 +0.01(+0.81%)
Oct 10, 2003 1.505 1.505 1.503 1.503 25,571 +0.00(+0.00%)
Oct 09, 2003 1.516 1.516 1.500 1.503 36,407 +0.00(+0.15%)
Oct 08, 2003 1.500 1.500 1.500 1.500 11,702 -0.01(-0.54%)
Oct 07, 2003 1.501 1.508 1.501 1.508 4,767 +0.00(+0.00%)
Oct 06, 2003 1.507 1.507 1.507 1.508 11,702 +0.03(+1.75%)
Oct 03, 2003 1.477 1.491 1.477 1.482 14,736 +0.02(+1.38%)
Oct 02, 2003 1.465 1.465 1.460 1.462 4,334 +0.03(+2.01%)
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.