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

American Vanguard Corp (NY: AVD )

11.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2003 1.185 1.257 1.181 1.257 51,576 +0.08(+6.92%)
Jul 30, 2003 1.139 1.176 1.139 1.176 31,639 +0.02(+1.95%)
Jul 29, 2003 1.116 1.154 1.116 1.154 25,571 +0.03(+2.56%)
Jul 28, 2003 1.114 1.128 1.114 1.125 20,370 -0.00(-0.36%)
Jul 25, 2003 1.159 1.164 1.128 1.129 62,845 -0.02(-1.90%)
Jul 24, 2003 1.151 1.153 1.144 1.151 26,438 +0.01(+1.27%)
Jul 23, 2003 1.125 1.136 1.125 1.136 58,944 +0.03(+2.34%)
Jul 22, 2003 1.116 1.125 1.110 1.110 72,380 +0.00(+0.00%)
Jul 21, 2003 1.107 1.125 1.106 1.110 56,777 +0.01(+1.32%)
Jul 18, 2003 1.082 1.096 1.080 1.096 9,535 +0.01(+1.12%)
Jul 17, 2003 1.082 1.084 1.076 1.084 96,652 +0.00(+0.43%)
Jul 16, 2003 1.071 1.087 1.071 1.079 136,526 +0.00(+0.32%)
Jul 15, 2003 1.082 1.082 1.065 1.076 45,942 -0.01(-0.90%)
Jul 14, 2003 1.071 1.086 1.065 1.086 32,506 +0.01(+0.64%)
Jul 11, 2003 1.079 1.096 1.070 1.079 29,905 -0.00(-0.27%)
Jul 10, 2003 1.082 1.090 1.073 1.082 97,519 +0.01(+0.54%)
Jul 09, 2003 1.082 1.084 1.067 1.076 48,542 +0.00(+0.16%)
Jul 08, 2003 1.082 1.084 1.067 1.074 264,818 +0.00(+0.05%)
Jul 07, 2003 1.084 1.084 1.073 1.073 22,104 -0.01(-1.01%)
Jul 03, 2003 1.080 1.084 1.079 1.084 85,816 +0.01(+1.07%)
Jul 02, 2003 1.078 1.079 1.056 1.073 36,840 +0.01(+0.54%)
Jul 01, 2003 1.067 1.073 1.061 1.067 16,036 +0.01(+0.54%)
Jun 30, 2003 1.093 1.098 1.061 1.061 32,072 -0.02(-1.87%)
Jun 27, 2003 1.083 1.084 1.071 1.082 16,903 +0.01(+0.54%)
Jun 26, 2003 1.061 1.083 1.059 1.076 82,349 +0.01(+1.41%)
Jun 25, 2003 1.055 1.061 1.054 1.061 12,135 +0.01(+0.60%)
Jun 24, 2003 1.047 1.056 1.047 1.054 23,404 +0.00(+0.11%)
Jun 23, 2003 1.060 1.061 1.053 1.053 116,156 -0.01(-0.65%)
Jun 20, 2003 1.058 1.061 1.058 1.060 24,704 +0.00(+0.16%)
Jun 19, 2003 1.061 1.064 1.058 1.058 48,976 +0.00(+0.05%)
Jun 18, 2003 1.050 1.061 1.050 1.058 21,670 +0.01(+1.05%)
Jun 17, 2003 1.061 1.061 1.047 1.047 15,169 -0.01(-1.04%)
Jun 16, 2003 1.061 1.061 1.057 1.058 27,305 -0.00(-0.27%)
Jun 13, 2003 1.061 1.061 1.053 1.061 19,503 -0.00(-0.05%)
Jun 12, 2003 1.060 1.061 1.057 1.061 24,271 +0.01(+0.55%)
Jun 11, 2003 1.009 1.056 1.009 1.056 41,608 +0.05(+4.87%)
Jun 10, 2003 1.001 1.007 0.9950 1.007 11,702 -0.00(-0.17%)
Jun 09, 2003 1.004 1.014 0.9956 1.008 63,712 -0.00(-0.11%)
Jun 06, 2003 1.012 1.021 1.007 1.009 24,271 -0.02(-1.68%)
Jun 05, 2003 1.032 1.043 1.027 1.027 22,104 -0.01(-0.84%)
Jun 04, 2003 1.056 1.056 1.035 1.035 25,571 -0.01(-1.10%)
Jun 03, 2003 1.064 1.064 1.030 1.047 42,041 -0.01(-1.36%)
Jun 02, 2003 1.066 1.083 1.060 1.061 102,720 -0.00(-0.22%)
May 30, 2003 1.064 1.068 1.060 1.064 22,537 +0.00(+0.27%)
May 29, 2003 1.038 1.067 1.038 1.061 27,305 +0.02(+2.17%)
May 28, 2003 1.026 1.043 1.026 1.038 16,469 +0.01(+0.95%)
May 27, 2003 1.030 1.042 1.028 1.028 47,242 -0.02(-1.49%)
May 23, 2003 1.053 1.053 1.044 1.044 8,668 -0.00(-0.22%)
May 22, 2003 1.043 1.050 1.043 1.046 35,540 -0.00(-0.06%)
May 21, 2003 1.056 1.056 1.032 1.047 109,654 +0.01(+1.40%)
May 20, 2003 1.038 1.043 1.032 1.032 65,879 +0.00(+0.00%)
May 19, 2003 1.001 1.053 0.9892 1.032 77,581 +0.03(+2.87%)
May 16, 2003 0.9944 1.007 0.9921 1.004 29,039 +0.02(+1.75%)
May 15, 2003 1.070 1.071 0.9863 0.9863 105,320 -0.08(-7.57%)
May 14, 2003 1.062 1.071 1.062 1.067 118,323 +0.00(+0.00%)
May 13, 2003 1.079 1.080 1.067 1.067 60,245 -0.01(-1.07%)
May 12, 2003 1.058 1.084 1.058 1.079 61,112 +0.01(+1.08%)
May 09, 2003 1.038 1.067 1.038 1.067 37,273 +0.03(+3.06%)
May 08, 2003 1.089 1.089 1.030 1.035 62,412 -0.05(-4.27%)
May 07, 2003 1.096 1.096 1.063 1.082 23,838 -0.01(-1.32%)
May 06, 2003 1.099 1.099 1.090 1.096 54,177 +0.01(+0.53%)
May 05, 2003 1.106 1.106 1.082 1.090 74,981 -0.03(-2.73%)
May 02, 2003 1.152 1.152 1.120 1.121 36,840 -0.03(-2.61%)
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.