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

American Vanguard Corp (NY: AVD )

12.23 +0.34 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2004 2.699 2.780 2.676 2.711 92,318 +0.03(+0.97%)
Mar 30, 2004 2.567 2.748 2.567 2.685 120,923 +0.13(+5.10%)
Mar 29, 2004 2.552 2.555 2.541 2.555 72,380 +0.04(+1.75%)
Mar 26, 2004 2.480 2.538 2.480 2.511 32,506 +0.03(+1.23%)
Mar 25, 2004 2.554 2.555 2.480 2.480 53,310 -0.07(-2.82%)
Mar 24, 2004 2.544 2.555 2.543 2.552 42,908 +0.01(+0.27%)
Mar 23, 2004 2.480 2.551 2.480 2.545 66,746 +0.08(+3.11%)
Mar 22, 2004 2.495 2.555 2.463 2.469 103,587 +0.02(+0.85%)
Mar 19, 2004 2.422 2.468 2.422 2.448 21,237 +0.03(+1.07%)
Mar 18, 2004 2.451 2.515 2.379 2.422 74,114 -0.00(-0.02%)
Mar 17, 2004 2.215 2.423 2.215 2.423 82,782 +0.22(+10.18%)
Mar 16, 2004 2.163 2.199 2.163 2.199 43,775 +0.03(+1.38%)
Mar 15, 2004 2.182 2.182 2.169 2.169 49,409 -0.03(-1.26%)
Mar 12, 2004 2.188 2.199 2.175 2.196 52,010 +0.03(+1.49%)
Mar 11, 2004 2.077 2.169 2.077 2.164 94,485 +0.05(+2.23%)
Mar 10, 2004 2.085 2.123 2.079 2.117 30,772 +0.03(+1.33%)
Mar 09, 2004 2.048 2.111 2.025 2.089 35,540 +0.03(+1.63%)
Mar 08, 2004 2.068 2.073 2.053 2.056 10,835 -0.00(-0.03%)
Mar 05, 2004 2.004 2.056 1.996 2.056 35,540 +0.06(+2.92%)
Mar 04, 2004 1.964 1.998 1.958 1.998 26,438 +0.03(+1.44%)
Mar 03, 2004 2.025 2.033 1.961 1.970 69,780 -0.04(-2.01%)
Mar 02, 2004 1.947 2.013 1.947 2.010 67,613 +0.06(+3.29%)
Mar 01, 2004 1.947 2.019 1.932 1.946 208,474 -0.10(-5.04%)
Feb 27, 2004 2.048 2.090 2.048 2.049 35,106 -0.01(-0.34%)
Feb 26, 2004 2.048 2.093 2.048 2.056 39,441 +0.03(+1.42%)
Feb 25, 2004 1.961 2.027 1.961 2.027 29,039 +0.05(+2.78%)
Feb 24, 2004 1.996 2.025 1.958 1.973 98,386 -0.05(-2.29%)
Feb 23, 2004 2.127 2.131 1.939 2.019 239,680 -0.12(-5.40%)
Feb 20, 2004 2.149 2.188 2.126 2.134 242,714 -0.04(-1.73%)
Feb 19, 2004 2.160 2.177 2.160 2.172 56,777 +0.00(+0.16%)
Feb 18, 2004 2.157 2.191 2.153 2.168 94,918 -0.02(-0.92%)
Feb 17, 2004 2.188 2.188 2.152 2.188 82,349 +0.00(+0.00%)
Feb 13, 2004 2.183 2.198 2.183 2.188 214,108 -0.02(-1.07%)
Feb 12, 2004 2.209 2.221 2.199 2.212 145,195 +0.00(+0.13%)
Feb 11, 2004 2.192 2.209 2.183 2.209 150,396 +0.02(+0.79%)
Feb 10, 2004 2.163 2.192 2.163 2.192 96,652 +0.01(+0.53%)
Feb 09, 2004 2.192 2.192 2.163 2.180 72,380 -0.01(-0.53%)
Feb 06, 2004 2.082 2.192 2.082 2.192 61,545 +0.11(+5.12%)
Feb 05, 2004 2.065 2.086 2.048 2.085 95,785 +0.02(+0.98%)
Feb 04, 2004 2.079 2.090 2.020 2.065 153,430 -0.03(-1.65%)
Feb 03, 2004 2.175 2.175 2.077 2.100 169,033 -0.11(-5.08%)
Feb 02, 2004 2.221 2.248 2.149 2.212 154,730 -0.04(-1.59%)
Jan 30, 2004 2.252 2.252 2.236 2.248 61,545 +0.00(+0.05%)
Jan 29, 2004 2.405 2.405 2.080 2.247 402,212 -0.18(-7.48%)
Jan 28, 2004 2.596 2.596 2.428 2.428 128,725 -0.16(-6.26%)
Jan 27, 2004 2.633 2.633 2.590 2.590 81,482 -0.03(-1.28%)
Jan 26, 2004 2.425 2.624 2.425 2.624 241,847 +0.21(+8.83%)
Jan 23, 2004 2.423 2.480 2.394 2.411 133,492 +0.01(+0.24%)
Jan 22, 2004 2.301 2.423 2.301 2.405 161,231 +0.13(+5.68%)
Jan 21, 2004 2.258 2.276 2.255 2.276 46,809 +0.03(+1.23%)
Jan 20, 2004 2.258 2.258 2.182 2.248 174,667 +0.00(+0.05%)
Jan 16, 2004 2.250 2.250 2.201 2.247 85,816 -0.00(-0.05%)
Jan 15, 2004 2.257 2.278 2.241 2.248 66,746 +0.01(+0.26%)
Jan 14, 2004 2.293 2.299 2.227 2.243 84,083 -0.04(-1.64%)
Jan 13, 2004 2.296 2.306 2.267 2.280 176,401 +0.05(+2.28%)
Jan 12, 2004 2.235 2.254 2.221 2.229 94,918 +0.01(+0.39%)
Jan 09, 2004 2.231 2.231 2.198 2.221 47,242 -0.01(-0.47%)
Jan 08, 2004 2.279 2.287 2.230 2.231 54,610 -0.02(-1.07%)
Jan 07, 2004 2.299 2.304 2.250 2.255 62,845 -0.01(-0.26%)
Jan 06, 2004 2.232 2.276 2.221 2.261 79,749 +0.05(+2.16%)
Jan 05, 2004 2.198 2.221 2.198 2.213 112,688 +0.02(+0.71%)
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.