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

American Vanguard Corp (NY: AVD )

11.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2009 10.22 10.71 10.15 10.43 106,033 +0.25(+2.45%)
Jun 29, 2009 10.64 10.65 10.06 10.18 142,827 -0.47(-4.42%)
Jun 26, 2009 9.986 10.94 9.921 10.65 670,373 +0.63(+6.26%)
Jun 25, 2009 9.845 10.06 9.635 10.02 96,486 +0.41(+4.22%)
Jun 24, 2009 9.810 9.940 9.497 9.617 78,791 -0.07(-0.76%)
Jun 23, 2009 9.386 9.903 9.297 9.690 86,040 +0.35(+3.75%)
Jun 22, 2009 10.11 10.11 9.340 9.340 105,525 -0.88(-8.58%)
Jun 19, 2009 10.20 10.23 10.00 10.22 193,825 +0.12(+1.19%)
Jun 18, 2009 10.03 10.24 9.866 10.10 93,246 +0.03(+0.28%)
Jun 17, 2009 9.866 10.34 9.681 10.07 101,927 +0.24(+2.44%)
Jun 16, 2009 9.690 10.48 9.690 9.829 150,725 +0.23(+2.40%)
Jun 15, 2009 9.626 9.912 9.432 9.598 130,259 -0.20(-2.07%)
Jun 12, 2009 8.841 9.801 8.841 9.801 120,373 +0.90(+10.05%)
Jun 11, 2009 9.210 9.423 8.906 8.906 78,357 -0.30(-3.31%)
Jun 10, 2009 9.414 9.432 8.906 9.210 106,402 -0.08(-0.89%)
Jun 09, 2009 9.284 9.506 9.210 9.294 65,704 +0.02(+0.20%)
Jun 08, 2009 9.395 9.441 9.229 9.275 82,155 -0.27(-2.80%)
Jun 05, 2009 9.773 9.773 9.487 9.543 51,712 -0.10(-1.05%)
Jun 04, 2009 9.552 9.718 9.330 9.644 64,679 +0.18(+1.85%)
Jun 03, 2009 9.469 9.718 9.303 9.469 97,765 -0.19(-2.01%)
Jun 02, 2009 9.164 9.746 9.091 9.663 98,827 +0.42(+4.60%)
Jun 01, 2009 9.589 9.910 9.155 9.238 149,390 -0.18(-1.96%)
May 29, 2009 8.528 9.432 8.509 9.423 275,069 +0.96(+11.34%)
May 28, 2009 9.257 9.257 8.417 8.463 154,332 -0.62(-6.81%)
May 27, 2009 9.358 9.423 9.044 9.081 73,313 -0.32(-3.43%)
May 26, 2009 9.044 9.492 8.961 9.404 127,280 +0.29(+3.14%)
May 22, 2009 9.497 9.626 9.109 9.118 71,695 -0.36(-3.80%)
May 21, 2009 9.644 9.644 9.312 9.478 152,971 -0.13(-1.34%)
May 20, 2009 10.12 10.20 9.469 9.607 217,563 -0.40(-3.97%)
May 19, 2009 9.903 10.10 9.653 10.00 107,093 +0.05(+0.46%)
May 18, 2009 10.00 10.23 9.810 9.958 121,463 +0.06(+0.65%)
May 15, 2009 9.377 10.06 9.377 9.893 164,999 +0.52(+5.51%)
May 14, 2009 8.924 9.746 8.924 9.377 150,391 +0.45(+5.07%)
May 13, 2009 9.164 9.349 8.878 8.924 181,611 -0.37(-3.97%)
May 12, 2009 9.395 9.589 9.164 9.294 125,093 -0.01(-0.10%)
May 11, 2009 9.773 9.838 9.238 9.303 214,194 -0.46(-4.73%)
May 08, 2009 10.35 10.49 9.210 9.764 277,736 -0.46(-4.51%)
May 07, 2009 11.09 11.19 9.893 10.23 284,458 -1.37(-11.78%)
May 06, 2009 11.72 11.87 11.38 11.59 95,102 +0.00(+0.00%)
May 05, 2009 11.71 12.06 11.26 11.59 144,489 -0.19(-1.64%)
May 04, 2009 12.03 12.16 11.54 11.79 97,622 -0.17(-1.39%)
May 01, 2009 11.79 12.23 11.67 11.95 102,381 +0.15(+1.25%)
Apr 30, 2009 12.07 12.51 11.75 11.80 215,376 -0.19(-1.62%)
Apr 29, 2009 11.50 12.61 11.47 12.00 200,786 +0.59(+5.18%)
Apr 28, 2009 11.26 11.79 11.22 11.41 133,886 +0.14(+1.23%)
Apr 27, 2009 11.51 11.62 11.07 11.27 209,928 -0.47(-4.01%)
Apr 24, 2009 11.71 12.07 11.59 11.74 257,853 +0.14(+1.19%)
Apr 23, 2009 12.11 12.11 11.18 11.60 298,864 -0.47(-3.90%)
Apr 22, 2009 12.48 12.91 11.96 12.07 203,305 -0.63(-4.94%)
Apr 21, 2009 11.94 12.81 11.83 12.70 211,283 +0.72(+6.01%)
Apr 20, 2009 12.63 12.63 11.82 11.98 183,352 -0.94(-7.29%)
Apr 17, 2009 12.77 13.14 12.68 12.92 183,291 +0.10(+0.79%)
Apr 16, 2009 13.05 13.16 12.39 12.82 226,203 -0.07(-0.57%)
Apr 15, 2009 11.93 12.92 11.91 12.89 208,931 +0.83(+6.89%)
Apr 14, 2009 11.98 12.19 11.67 12.06 164,243 -0.04(-0.31%)
Apr 13, 2009 11.84 12.13 11.44 12.10 130,676 +0.11(+0.92%)
Apr 09, 2009 12.14 12.49 11.60 11.99 174,215 +0.08(+0.70%)
Apr 08, 2009 11.47 12.02 11.16 11.91 79,030 +0.45(+3.95%)
Apr 07, 2009 11.96 12.10 11.28 11.45 163,600 -0.85(-6.90%)
Apr 06, 2009 12.08 12.37 11.75 12.30 90,756 +0.06(+0.45%)
Apr 03, 2009 12.22 12.31 11.86 12.25 92,313 +0.03(+0.23%)
Apr 02, 2009 12.15 12.69 11.99 12.22 134,537 +0.23(+1.94%)
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.