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 (%)
Jul 29, 2005 12.76 12.80 12.72 12.72 25,716 +0.02(+0.12%)
Jul 28, 2005 12.69 12.74 12.30 12.70 39,585 +0.04(+0.29%)
Jul 27, 2005 12.31 12.67 12.27 12.67 82,060 +0.42(+3.39%)
Jul 26, 2005 11.88 12.25 11.79 12.25 43,341 +0.38(+3.19%)
Jul 25, 2005 11.86 12.04 11.79 11.87 36,262 +0.09(+0.75%)
Jul 22, 2005 11.34 11.78 11.32 11.78 32,939 +0.46(+4.08%)
Jul 21, 2005 11.41 11.41 11.22 11.32 27,305 -0.06(-0.55%)
Jul 20, 2005 11.47 11.47 11.16 11.38 30,339 -0.14(-1.17%)
Jul 19, 2005 11.55 11.60 11.42 11.52 20,948 -0.04(-0.36%)
Jul 18, 2005 11.37 11.58 11.37 11.56 37,129 +0.14(+1.23%)
Jul 15, 2005 11.23 11.42 11.23 11.42 27,305 +0.19(+1.71%)
Jul 14, 2005 11.20 11.56 10.64 11.23 246,326 +0.03(+0.23%)
Jul 13, 2005 11.23 11.24 11.17 11.20 34,240 -0.03(-0.23%)
Jul 12, 2005 11.23 11.28 11.16 11.23 71,947 +0.04(+0.37%)
Jul 11, 2005 11.54 11.91 10.38 11.19 878,250 -0.23(-2.05%)
Jul 08, 2005 11.31 11.42 11.30 11.42 52,588 +0.03(+0.27%)
Jul 07, 2005 11.47 11.47 11.34 11.39 45,797 -0.17(-1.44%)
Jul 06, 2005 11.39 11.56 11.38 11.56 21,526 +0.06(+0.50%)
Jul 05, 2005 11.02 11.50 11.02 11.50 43,919 +0.48(+4.38%)
Jul 01, 2005 10.98 11.02 10.91 11.02 28,316 +0.16(+1.48%)
Jun 30, 2005 10.82 10.90 10.77 10.86 25,716 +0.16(+1.46%)
Jun 29, 2005 10.35 10.74 10.35 10.70 11,991 +0.32(+3.05%)
Jun 28, 2005 10.28 10.38 10.26 10.38 43,052 +0.05(+0.50%)
Jun 27, 2005 10.50 10.50 10.25 10.33 25,860 -0.18(-1.73%)
Jun 24, 2005 10.67 10.70 10.51 10.51 31,206 -0.13(-1.22%)
Jun 23, 2005 10.64 10.74 10.61 10.64 14,591 +0.00(+0.00%)
Jun 22, 2005 10.56 10.69 10.49 10.64 16,180 +0.08(+0.79%)
Jun 21, 2005 10.67 10.67 10.55 10.56 30,194 -0.16(-1.50%)
Jun 20, 2005 10.80 10.82 10.72 10.72 17,481 -0.10(-0.96%)
Jun 17, 2005 10.80 10.89 10.80 10.82 48,542 +0.03(+0.24%)
Jun 16, 2005 10.68 10.80 10.68 10.80 17,770 +0.11(+1.07%)
Jun 15, 2005 10.63 10.69 10.53 10.68 26,438 +0.11(+1.08%)
Jun 14, 2005 10.59 10.64 10.50 10.57 17,336 +0.03(+0.30%)
Jun 13, 2005 10.43 10.54 10.38 10.54 16,469 +0.16(+1.50%)
Jun 10, 2005 10.32 10.48 10.26 10.38 13,580 +0.13(+1.27%)
Jun 09, 2005 10.20 10.30 10.08 10.25 16,325 +0.12(+1.18%)
Jun 08, 2005 10.07 10.25 10.06 10.13 28,316 +0.11(+1.14%)
Jun 07, 2005 9.656 10.16 9.656 10.02 22,971 +0.35(+3.60%)
Jun 06, 2005 9.837 9.837 9.604 9.671 30,917 -0.12(-1.22%)
Jun 03, 2005 9.837 9.972 9.765 9.791 15,892 +0.03(+0.27%)
Jun 02, 2005 9.760 9.858 9.677 9.765 34,817 +0.18(+1.84%)
Jun 01, 2005 9.344 9.604 9.344 9.588 65,590 +0.30(+3.18%)
May 31, 2005 8.877 9.350 8.830 9.292 30,483 +0.37(+4.19%)
May 27, 2005 8.830 9.007 8.773 8.919 84,227 -0.04(-0.41%)
May 26, 2005 9.427 9.427 8.934 8.955 56,777 -0.45(-4.80%)
May 25, 2005 9.604 9.604 9.344 9.407 23,115 -0.23(-2.37%)
May 24, 2005 9.786 9.786 8.721 9.635 19,070 -0.10(-1.01%)
May 23, 2005 9.708 9.775 9.604 9.734 14,302 +0.00(+0.00%)
May 20, 2005 9.760 9.812 9.718 9.734 10,257 -0.07(-0.69%)
May 19, 2005 9.863 9.941 9.760 9.801 61,545 -0.01(-0.11%)
May 18, 2005 9.526 9.972 9.474 9.812 42,330 +0.36(+3.85%)
May 17, 2005 9.318 9.448 9.183 9.448 56,199 +0.08(+0.83%)
May 16, 2005 9.526 9.542 9.189 9.370 45,653 -0.24(-2.49%)
May 13, 2005 9.760 9.837 9.604 9.609 30,050 -0.11(-1.17%)
May 12, 2005 9.786 9.863 9.708 9.723 36,551 +0.00(+0.00%)
May 11, 2005 9.760 9.915 9.661 9.723 54,177 +0.05(+0.48%)
May 10, 2005 9.708 9.708 9.516 9.677 38,574 -0.08(-0.85%)
May 09, 2005 9.422 9.812 9.298 9.760 24,271 +0.47(+5.03%)
May 06, 2005 9.708 9.734 9.215 9.292 31,061 -0.36(-3.76%)
May 05, 2005 9.547 10.33 9.547 9.656 64,145 +0.24(+2.54%)
May 04, 2005 9.183 9.422 9.183 9.417 27,305 +0.25(+2.72%)
May 03, 2005 9.235 9.495 9.163 9.168 46,231 -0.07(-0.79%)
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.