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

American Vanguard Corp (NY: AVD )

9.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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, 2003 0.9479 0.9613 0.9364 0.9610 212,591 +0.03(+3.05%)
Mar 28, 2003 0.9187 0.9325 0.9187 0.9325 24,054 +0.01(+1.51%)
Mar 27, 2003 0.9091 0.9206 0.9091 0.9187 37,707 +0.01(+1.10%)
Mar 26, 2003 0.8998 0.9087 0.8998 0.9087 124,174 +0.00(+0.17%)
Mar 25, 2003 0.9010 0.9071 0.8998 0.9071 12,352 +0.01(+0.68%)
Mar 24, 2003 0.9075 0.9079 0.8921 0.9010 48,759 -0.01(-0.89%)
Mar 21, 2003 0.8891 0.9091 0.8887 0.9091 39,007 +0.02(+2.56%)
Mar 20, 2003 0.8902 0.8921 0.8864 0.8864 26,655 +0.00(+0.22%)
Mar 19, 2003 0.8621 0.8844 0.8621 0.8844 96,218 +0.02(+2.59%)
Mar 18, 2003 0.8691 0.8691 0.8594 0.8621 20,153 -0.00(-0.13%)
Mar 17, 2003 0.8671 0.8806 0.8498 0.8633 59,811 +0.00(+0.00%)
Mar 14, 2003 0.8479 0.8787 0.8444 0.8633 82,566 +0.02(+2.28%)
Mar 13, 2003 0.7937 0.8441 0.7933 0.8441 101,419 +0.05(+6.55%)
Mar 12, 2003 0.8064 0.8064 0.7864 0.7922 17,553 -0.01(-1.44%)
Mar 11, 2003 0.8156 0.8156 0.7960 0.8037 31,206 -0.02(-2.25%)
Mar 10, 2003 0.8402 0.8402 0.8210 0.8221 32,506 -0.02(-2.46%)
Mar 07, 2003 0.8364 0.8460 0.8333 0.8429 50,709 +0.00(+0.09%)
Mar 06, 2003 0.8421 0.8421 0.8421 0.8421 3,250 -0.00(-0.55%)
Mar 05, 2003 0.8460 0.8468 0.8421 0.8468 4,550 +0.00(+0.32%)
Mar 04, 2003 0.8441 0.8468 0.8371 0.8441 7,151 -0.00(-0.45%)
Mar 03, 2003 0.8479 0.8479 0.8479 0.8479 3,250 -0.00(-0.14%)
Feb 28, 2003 0.8498 0.8498 0.8479 0.8491 6,501 -0.00(-0.54%)
Feb 27, 2003 0.8460 0.8537 0.8387 0.8537 14,952 +0.00(+0.23%)
Feb 26, 2003 0.8464 0.8548 0.8460 0.8518 19,503 +0.00(+0.00%)
Feb 25, 2003 0.8518 0.8518 0.8518 0.8518 0 +0.00(+0.00%)
Feb 24, 2003 0.8518 0.8518 0.8518 0.8518 1,300 +0.00(+0.00%)
Feb 21, 2003 0.8518 0.8518 0.8518 0.8518 650 +0.00(+0.59%)
Feb 20, 2003 0.8468 0.8468 0.8468 0.8468 1,300 -0.00(-0.36%)
Feb 19, 2003 0.8460 0.8498 0.8460 0.8498 3,900 +0.00(+0.00%)
Feb 18, 2003 0.8552 0.8552 0.8498 0.8498 7,151 -0.00(-0.45%)
Feb 14, 2003 0.8518 0.8537 0.8518 0.8537 1,950 -0.00(-0.13%)
Feb 13, 2003 0.8548 0.8548 0.8548 0.8548 650 +0.00(+0.00%)
Feb 12, 2003 0.8548 0.8548 0.8548 0.8548 3,250 +0.00(+0.00%)
Feb 11, 2003 0.8498 0.8548 0.8498 0.8548 5,851 -0.00(-0.04%)
Feb 10, 2003 0.8548 0.8552 0.8548 0.8552 1,950 +0.00(+0.04%)
Feb 07, 2003 0.8556 0.8556 0.8529 0.8548 11,052 +0.00(+0.36%)
Feb 06, 2003 0.8398 0.8552 0.8398 0.8518 54,610 +0.02(+2.07%)
Feb 05, 2003 0.8360 0.8452 0.8345 0.8345 19,503 -0.00(-0.18%)
Feb 04, 2003 0.8137 0.8379 0.8137 0.8360 24,054 +0.02(+2.07%)
Feb 03, 2003 0.8214 0.8214 0.8095 0.8191 14,302 +0.00(+0.52%)
Jan 31, 2003 0.8095 0.8148 0.8018 0.8148 34,456 -0.00(-0.52%)
Jan 30, 2003 0.8125 0.8191 0.8079 0.8191 48,759 +0.01(+0.95%)
Jan 29, 2003 0.8210 0.8210 0.8114 0.8114 44,208 -0.01(-0.94%)
Jan 28, 2003 0.8171 0.8191 0.8125 0.8191 125,474 +0.00(+0.24%)
Jan 27, 2003 0.8152 0.8171 0.8152 0.8171 40,307 +0.00(+0.00%)
Jan 24, 2003 0.8114 0.8171 0.8075 0.8171 12,352 +0.00(+0.24%)
Jan 23, 2003 0.8152 0.8152 0.8152 0.8152 650 +0.00(+0.28%)
Jan 22, 2003 0.8083 0.8187 0.7998 0.8129 57,861 -0.00(-0.05%)
Jan 21, 2003 0.8018 0.8164 0.7998 0.8133 18,853 +0.00(+0.24%)
Jan 17, 2003 0.8114 0.8183 0.8075 0.8114 17,553 +0.00(+0.48%)
Jan 16, 2003 0.8191 0.8191 0.8075 0.8075 47,459 -0.01(-0.71%)
Jan 15, 2003 0.7972 0.8268 0.7972 0.8133 110,521 +0.03(+3.27%)
Jan 14, 2003 0.8229 0.8229 0.7710 0.7875 59,161 -0.04(-4.74%)
Jan 13, 2003 0.8429 0.8429 0.8233 0.8268 13,002 -0.02(-1.96%)
Jan 10, 2003 0.8460 0.8460 0.8429 0.8433 28,605 -0.00(-0.32%)
Jan 09, 2003 0.8471 0.8471 0.8406 0.8460 22,754 -0.00(-0.14%)
Jan 08, 2003 0.8460 0.8471 0.8460 0.8471 7,151 -0.00(-0.09%)
Jan 07, 2003 0.8498 0.8498 0.8441 0.8479 18,853 +0.00(+0.23%)
Jan 06, 2003 0.8460 0.8479 0.8387 0.8460 11,702 -0.00(-0.54%)
Jan 03, 2003 0.8421 0.8518 0.8421 0.8506 10,402 +0.00(+0.36%)
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.