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

American Vanguard Corp (NY: AVD )

9.245 +0.485 (+5.54%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 17, 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 (%)
Sep 30, 2010 6.070 6.144 5.644 5.727 220,390 -0.29(-4.78%)
Sep 29, 2010 5.912 6.088 5.875 6.014 53,878 +0.06(+0.93%)
Sep 28, 2010 6.172 6.274 5.653 5.959 205 -0.21(-3.45%)
Sep 27, 2010 6.487 6.487 6.135 6.172 98,751 -0.32(-4.99%)
Sep 24, 2010 6.366 6.542 6.329 6.496 95,862 +0.24(+3.85%)
Sep 23, 2010 6.366 6.626 6.246 6.255 849 -0.18(-2.74%)
Sep 22, 2010 6.487 6.552 6.348 6.431 59,675 -0.06(-0.86%)
Sep 21, 2010 6.468 6.681 6.376 6.487 31,194 +0.00(+0.00%)
Sep 20, 2010 6.219 6.561 6.099 6.487 84,289 +0.27(+4.31%)
Sep 17, 2010 6.219 6.450 6.117 6.219 127,613 -0.22(-3.44%)
Sep 15, 2010 6.644 6.709 6.376 6.441 64,655 -0.21(-3.19%)
Sep 14, 2010 6.681 6.718 6.496 6.653 41,929 -0.03(-0.41%)
Sep 13, 2010 6.478 6.709 6.422 6.681 85,752 +0.24(+3.73%)
Sep 10, 2010 6.431 6.524 6.357 6.441 72,930 +0.01(+0.14%)
Sep 09, 2010 6.487 6.487 6.348 6.431 49,418 +0.05(+0.72%)
Sep 08, 2010 6.182 6.394 6.182 6.385 53,115 +0.23(+3.75%)
Sep 07, 2010 6.404 6.413 6.145 6.154 693 -0.26(-4.03%)
Sep 03, 2010 6.441 6.478 6.311 6.413 56,644 +0.06(+1.02%)
Sep 02, 2010 6.321 6.357 6.182 6.348 345 +0.01(+0.15%)
Sep 01, 2010 6.219 6.385 5.997 6.339 106,142 +0.23(+3.78%)
Aug 31, 2010 6.016 6.173 5.914 6.108 61,068 +0.10(+1.69%)
Aug 30, 2010 6.108 6.117 5.960 6.006 59,336 -0.08(-1.37%)
Aug 27, 2010 6.089 6.089 5.763 6.089 69,646 +0.26(+4.44%)
Aug 26, 2010 6.126 6.154 5.711 5.831 485 -0.29(-4.68%)
Aug 25, 2010 5.997 6.154 5.877 6.117 480 +0.09(+1.53%)
Aug 24, 2010 5.544 6.150 5.480 6.025 1,953 +0.38(+6.71%)
Aug 23, 2010 5.905 5.942 5.600 5.646 121,921 -0.22(-3.78%)
Aug 20, 2010 5.822 5.932 5.748 5.868 158,073 -0.01(-0.16%)
Aug 19, 2010 6.071 6.071 5.674 5.877 726 -0.20(-3.34%)
Aug 18, 2010 6.311 6.357 6.053 6.080 7,511 -0.26(-4.08%)
Aug 17, 2010 6.108 6.450 6.006 6.339 1,159 +0.29(+4.73%)
Aug 16, 2010 6.302 6.376 5.979 6.053 166,001 -0.30(-4.80%)
Aug 13, 2010 6.357 6.967 6.348 6.357 280,960 -0.55(-7.90%)
Aug 12, 2010 6.672 7.161 6.672 6.903 169,182 +0.08(+1.22%)
Aug 11, 2010 7.485 7.485 6.792 6.819 2,103 -0.81(-10.65%)
Aug 10, 2010 7.845 7.854 7.605 7.633 897 -0.33(-4.18%)
Aug 09, 2010 7.854 7.993 7.734 7.965 92,575 +0.11(+1.41%)
Aug 06, 2010 7.854 7.854 7.651 7.854 79,566 +0.03(+0.35%)
Aug 05, 2010 8.012 8.076 7.771 7.827 93,220 -0.27(-3.31%)
Aug 04, 2010 8.039 8.122 7.956 8.095 102,026 +0.07(+0.92%)
Aug 03, 2010 8.058 8.058 7.799 8.021 89,183 +0.01(+0.12%)
Aug 02, 2010 8.058 8.058 7.845 8.012 54,703 +0.11(+1.40%)
Jul 30, 2010 7.901 8.048 7.734 7.901 37,964 +0.02(+0.23%)
Jul 29, 2010 8.243 8.270 7.827 7.882 102,381 -0.31(-3.83%)
Jul 28, 2010 8.196 8.474 8.113 8.196 780 -0.28(-3.27%)
Jul 27, 2010 8.520 8.871 8.427 8.474 277,856 -0.07(-0.86%)
Jul 26, 2010 8.547 8.594 8.326 8.547 84,341 +0.05(+0.54%)
Jul 23, 2010 8.215 8.538 8.113 8.501 74,024 +0.27(+3.25%)
Jul 22, 2010 7.947 8.298 7.891 8.233 133,270 +0.43(+5.44%)
Jul 21, 2010 7.753 7.854 7.623 7.808 152,209 +0.09(+1.20%)
Jul 20, 2010 7.420 7.725 7.318 7.716 105,146 +0.20(+2.71%)
Jul 19, 2010 7.208 7.513 7.180 7.513 182,319 +0.30(+4.23%)
Jul 16, 2010 7.208 7.263 7.041 7.208 130,240 -0.02(-0.26%)
Jul 15, 2010 7.263 7.291 6.930 7.226 78,747 -0.01(-0.13%)
Jul 14, 2010 7.429 7.429 7.161 7.235 74,556 -0.25(-3.33%)
Jul 13, 2010 7.485 7.559 7.263 7.485 1,906 +0.21(+2.92%)
Jul 12, 2010 7.688 7.688 7.217 7.272 48,061 -0.42(-5.41%)
Jul 09, 2010 7.688 7.697 7.337 7.688 66,022 +0.22(+2.97%)
Jul 08, 2010 7.466 7.577 7.263 7.466 75,746 +0.10(+1.38%)
Jul 07, 2010 7.365 7.365 7.069 7.365 72,046 +0.19(+2.71%)
Jul 06, 2010 7.171 7.586 7.134 7.171 975 -0.22(-3.00%)
Jul 02, 2010 7.392 7.577 7.152 7.392 91,831 -0.17(-2.20%)
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.