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

American Vanguard Corp (NY: AVD )

12.41 +0.18 (+1.51%)
Streaming Delayed Price Updated: 12:13 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, 2004 4.772 4.789 4.769 4.773 21,670 +0.00(+0.05%)
Dec 30, 2004 4.808 4.808 4.737 4.771 20,226 -0.01(-0.30%)
Dec 29, 2004 4.834 4.834 4.771 4.785 13,002 -0.06(-1.31%)
Dec 28, 2004 4.815 4.866 4.815 4.849 21,959 +0.06(+1.16%)
Dec 27, 2004 4.889 4.889 4.763 4.793 33,806 -0.12(-2.46%)
Dec 23, 2004 4.685 4.958 4.477 4.914 152,563 +0.20(+4.24%)
Dec 22, 2004 4.808 4.808 4.712 4.714 63,279 -0.09(-1.94%)
Dec 21, 2004 4.821 4.834 4.780 4.807 39,874 -0.04(-0.72%)
Dec 20, 2004 4.860 4.860 4.793 4.842 71,947 -0.04(-0.90%)
Dec 17, 2004 4.945 4.964 4.874 4.886 38,429 -0.08(-1.54%)
Dec 16, 2004 4.990 4.990 4.951 4.963 52,588 -0.02(-0.42%)
Dec 15, 2004 4.958 4.990 4.958 4.984 39,007 +0.02(+0.42%)
Dec 14, 2004 4.971 4.971 4.938 4.963 72,236 -0.01(-0.26%)
Dec 13, 2004 4.920 4.977 4.920 4.976 57,500 +0.06(+1.13%)
Dec 10, 2004 4.964 4.964 4.919 4.920 23,404 -0.04(-0.79%)
Dec 09, 2004 5.058 5.058 4.958 4.959 30,917 -0.10(-1.98%)
Dec 08, 2004 4.951 5.061 4.932 5.059 23,693 +0.13(+2.58%)
Dec 07, 2004 4.951 5.107 4.893 4.932 94,774 -0.01(-0.29%)
Dec 06, 2004 4.841 5.023 4.816 4.946 78,015 +0.11(+2.17%)
Dec 03, 2004 4.912 4.932 4.724 4.841 81,482 -0.09(-1.84%)
Dec 02, 2004 4.984 5.023 4.912 4.932 32,939 -0.06(-1.17%)
Dec 01, 2004 4.951 5.002 4.930 4.990 56,344 +0.03(+0.52%)
Nov 30, 2004 5.036 5.036 4.893 4.964 56,055 -0.07(-1.39%)
Nov 29, 2004 5.020 5.036 4.990 5.034 179,435 +0.01(+0.23%)
Nov 26, 2004 5.025 5.025 5.012 5.023 39,874 -0.00(-0.08%)
Nov 24, 2004 5.016 5.029 4.997 5.026 163,543 -0.02(-0.44%)
Nov 23, 2004 5.100 5.100 5.023 5.049 24,271 -0.04(-0.79%)
Nov 22, 2004 4.984 5.133 4.958 5.089 63,857 +0.09(+1.71%)
Nov 19, 2004 5.049 5.049 4.893 5.003 123,090 -0.09(-1.78%)
Nov 18, 2004 5.276 5.276 5.093 5.094 141,005 -0.18(-3.40%)
Nov 17, 2004 5.256 5.315 5.243 5.273 53,166 +0.03(+0.64%)
Nov 16, 2004 5.243 5.269 5.230 5.239 49,409 +0.02(+0.35%)
Nov 15, 2004 5.148 5.221 5.142 5.221 86,972 +0.07(+1.28%)
Nov 12, 2004 5.152 5.172 5.146 5.155 75,992 -0.01(-0.28%)
Nov 11, 2004 5.094 5.169 5.067 5.169 47,964 +0.11(+2.08%)
Nov 10, 2004 4.984 5.080 4.981 5.064 72,236 +0.13(+2.58%)
Nov 09, 2004 4.880 4.951 4.880 4.937 63,279 +0.08(+1.68%)
Nov 08, 2004 4.729 4.916 4.633 4.855 72,236 +0.13(+2.66%)
Nov 05, 2004 4.879 4.945 4.646 4.729 100,553 -0.14(-2.83%)
Nov 04, 2004 4.698 4.893 4.698 4.867 86,972 +0.22(+4.66%)
Nov 03, 2004 4.510 4.825 4.510 4.650 220,754 +0.35(+8.05%)
Nov 02, 2004 4.196 4.335 4.196 4.304 44,208 +0.09(+2.12%)
Nov 01, 2004 4.201 4.224 4.179 4.214 74,548 +0.01(+0.31%)
Oct 29, 2004 4.135 4.205 4.135 4.201 24,560 +0.06(+1.35%)
Oct 28, 2004 4.134 4.147 4.127 4.145 35,829 +0.01(+0.28%)
Oct 27, 2004 4.153 4.165 4.062 4.134 62,123 -0.03(-0.78%)
Oct 26, 2004 4.162 4.166 4.108 4.166 17,914 -0.01(-0.12%)
Oct 25, 2004 4.198 4.315 4.156 4.171 52,299 -0.01(-0.34%)
Oct 22, 2004 4.173 4.230 4.166 4.185 59,522 +0.03(+0.62%)
Oct 21, 2004 4.121 4.165 4.121 4.160 32,361 +0.03(+0.79%)
Oct 20, 2004 4.192 4.231 4.088 4.127 64,723 -0.09(-2.15%)
Oct 19, 2004 4.341 4.374 4.179 4.218 50,854 -0.12(-2.84%)
Oct 18, 2004 4.250 4.341 4.231 4.341 73,970 +0.04(+0.87%)
Oct 15, 2004 4.302 4.323 4.302 4.304 26,005 +0.01(+0.18%)
Oct 14, 2004 4.284 4.340 4.261 4.296 39,007 +0.01(+0.15%)
Oct 13, 2004 4.492 4.492 4.218 4.289 177,412 -0.20(-4.48%)
Oct 12, 2004 4.485 4.541 4.485 4.490 726,987 +0.01(+0.12%)
Oct 11, 2004 4.400 4.503 4.387 4.485 764,550 +0.08(+1.92%)
Oct 08, 2004 4.405 4.426 4.380 4.401 48,831 -0.00(-0.09%)
Oct 07, 2004 4.516 4.529 4.350 4.405 97,374 -0.14(-3.03%)
Oct 06, 2004 4.801 4.801 4.490 4.542 93,618 -0.26(-5.41%)
Oct 05, 2004 4.782 4.867 4.782 4.802 33,517 +0.01(+0.19%)
Oct 04, 2004 4.724 4.820 4.706 4.793 109,799 +0.10(+2.16%)
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.