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

American Vanguard Corp (NY: AVD )

11.11 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 9.313 9.392 9.099 9.333 940,751 +0.04(+0.43%)
Nov 29, 2023 9.243 9.422 9.163 9.293 141,963 +0.08(+0.86%)
Nov 28, 2023 8.974 9.283 8.955 9.213 229,095 +0.13(+1.42%)
Nov 27, 2023 9.333 9.353 9.044 9.084 265,637 -0.29(-3.08%)
Nov 24, 2023 9.263 9.432 9.154 9.372 83,643 +0.22(+2.39%)
Nov 22, 2023 9.442 9.457 9.124 9.154 238,238 -0.20(-2.13%)
Nov 21, 2023 9.054 9.442 8.994 9.353 324,207 +0.18(+1.95%)
Nov 20, 2023 9.104 9.432 8.964 9.173 209,974 +0.05(+0.55%)
Nov 17, 2023 9.313 9.313 8.925 9.124 214,159 -0.05(-0.54%)
Nov 16, 2023 9.482 9.507 9.039 9.173 224,821 -0.35(-3.66%)
Nov 15, 2023 9.163 9.621 9.154 9.522 314,198 +0.40(+4.36%)
Nov 14, 2023 8.596 9.124 8.562 9.124 430,835 +0.74(+8.78%)
Nov 13, 2023 8.835 8.885 8.368 8.387 655,020 -0.56(-6.23%)
Nov 10, 2023 9.651 9.711 8.935 8.945 400,465 -0.73(-7.51%)
Nov 09, 2023 9.571 9.999 9.288 9.671 848,750 +0.22(+2.32%)
Nov 08, 2023 9.502 9.631 9.323 9.452 988,406 -0.11(-1.14%)
Nov 07, 2023 9.641 9.701 9.482 9.561 225,310 -0.15(-1.54%)
Nov 06, 2023 9.820 9.825 9.621 9.711 222,762 -0.08(-0.81%)
Nov 03, 2023 9.840 9.850 9.561 9.790 404,441 +0.17(+1.76%)
Nov 02, 2023 9.552 9.780 9.552 9.621 499,025 +0.13(+1.36%)
Nov 01, 2023 9.253 9.492 9.163 9.492 284,826 +0.18(+1.92%)
Oct 31, 2023 9.223 9.372 9.163 9.313 355,940 +0.03(+0.32%)
Oct 30, 2023 9.392 9.454 9.163 9.283 369,375 +0.01(+0.11%)
Oct 27, 2023 8.935 9.283 8.736 9.273 404,703 +0.34(+3.79%)
Oct 26, 2023 8.935 9.124 8.885 8.935 567,622 +0.07(+0.79%)
Oct 25, 2023 8.905 8.974 8.736 8.865 594,946 -0.04(-0.45%)
Oct 24, 2023 9.571 9.576 8.756 8.905 546,309 -0.64(-6.67%)
Oct 23, 2023 9.850 9.875 9.313 9.542 393,150 -0.50(-4.96%)
Oct 20, 2023 10.13 10.31 9.979 10.04 245,367 -0.12(-1.18%)
Oct 19, 2023 10.17 10.40 10.04 10.16 227,584 -0.05(-0.49%)
Oct 18, 2023 10.35 10.43 10.15 10.21 249,036 -0.23(-2.19%)
Oct 17, 2023 10.07 10.60 10.07 10.44 285,713 +0.33(+3.25%)
Oct 16, 2023 10.14 10.37 10.08 10.11 432,779 +0.01(+0.10%)
Oct 13, 2023 10.12 10.19 9.989 10.10 264,111 -0.01(-0.10%)
Oct 12, 2023 10.45 10.45 9.970 10.11 601,810 -0.27(-2.59%)
Oct 11, 2023 10.51 10.57 10.20 10.38 236,555 -0.21(-1.97%)
Oct 10, 2023 10.17 10.60 10.17 10.59 292,820 +0.44(+4.31%)
Oct 09, 2023 9.949 10.22 9.810 10.15 358,006 +0.16(+1.59%)
Oct 06, 2023 10.13 10.20 9.890 9.989 300,292 -0.19(-1.86%)
Oct 05, 2023 10.17 10.28 9.999 10.18 489,142 +0.03(+0.29%)
Oct 04, 2023 10.24 10.31 9.800 10.15 747,837 -0.04(-0.39%)
Oct 03, 2023 10.74 10.82 10.10 10.19 536,523 -0.57(-5.27%)
Oct 02, 2023 10.84 11.10 10.59 10.76 6,193,654 -0.12(-1.10%)
Sep 29, 2023 10.20 10.90 10.15 10.87 1,542,640 +0.06(+0.55%)
Sep 28, 2023 10.90 11.21 10.70 10.82 652,712 -0.02(-0.18%)
Sep 27, 2023 11.32 11.43 10.80 10.84 394,247 -0.37(-3.29%)
Sep 26, 2023 11.64 11.71 11.19 11.20 781,697 -0.46(-3.93%)
Sep 25, 2023 11.48 11.72 11.59 11.66 411,189 +0.13(+1.12%)
Sep 22, 2023 11.79 11.88 11.44 11.53 223,660 -0.21(-1.78%)
Sep 21, 2023 11.83 11.84 11.66 11.74 179,465 -0.07(-0.59%)
Sep 20, 2023 12.16 12.29 11.80 11.81 109,586 -0.29(-2.38%)
Sep 19, 2023 12.27 12.34 11.96 12.10 213,736 -0.15(-1.22%)
Sep 18, 2023 12.44 12.48 12.24 12.25 187,227 -0.07(-0.56%)
Sep 15, 2023 12.70 12.79 12.28 12.32 822,657 -0.42(-3.27%)
Sep 14, 2023 12.71 12.87 12.62 12.73 391,237 +0.11(+0.87%)
Sep 13, 2023 12.87 12.87 12.57 12.62 158,508 -0.27(-2.08%)
Sep 12, 2023 13.02 13.11 12.86 12.89 156,530 -0.21(-1.59%)
Sep 11, 2023 13.05 13.19 12.95 13.10 162,333 +0.02(+0.15%)
Sep 08, 2023 12.89 13.12 12.64 13.08 195,274 +0.21(+1.62%)
Sep 07, 2023 13.10 13.27 12.43 12.87 310,013 -0.26(-1.97%)
Sep 06, 2023 13.43 13.43 12.97 13.13 157,800 -0.27(-2.00%)
Sep 05, 2023 13.56 13.60 13.12 13.40 248,704 -0.26(-1.89%)
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.