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

American Vanguard Corp (NY: AVD )

11.39 -0.26 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2002 0.8479 0.8556 0.8468 0.8506 40,307 +0.00(+0.32%)
Dec 30, 2002 0.8383 0.8479 0.8383 0.8479 13,652 +0.00(+0.23%)
Dec 27, 2002 0.8460 0.8460 0.8460 0.8460 1,300 +0.01(+0.92%)
Dec 26, 2002 0.8383 0.8383 0.8383 0.8383 1,950 +0.00(+0.00%)
Dec 24, 2002 0.8383 0.8383 0.8383 0.8383 5,201 -0.01(-1.04%)
Dec 23, 2002 0.8375 0.8479 0.8375 0.8471 9,101 +0.02(+2.37%)
Dec 20, 2002 0.8329 0.8375 0.8275 0.8275 2,600 -0.01(-0.65%)
Dec 19, 2002 0.8402 0.8402 0.8325 0.8329 16,903 -0.01(-0.69%)
Dec 18, 2002 0.8387 0.8387 0.8387 0.8387 1,300 -0.01(-0.77%)
Dec 17, 2002 0.8421 0.8452 0.8421 0.8452 3,900 +0.00(+0.37%)
Dec 16, 2002 0.8421 0.8421 0.8421 0.8421 650 +0.00(+0.00%)
Dec 13, 2002 0.8575 0.8575 0.8268 0.8421 40,307 -0.02(-2.45%)
Dec 12, 2002 0.8671 0.8725 0.8579 0.8633 20,804 -0.01(-1.10%)
Dec 11, 2002 0.8768 0.8787 0.8652 0.8729 16,253 -0.01(-1.09%)
Dec 10, 2002 0.8864 0.8864 0.8806 0.8825 9,101 +0.00(+0.22%)
Dec 09, 2002 0.8883 0.8883 0.8729 0.8806 24,054 -0.00(-0.22%)
Dec 06, 2002 0.8902 0.8933 0.8768 0.8825 31,206 -0.00(-0.22%)
Dec 05, 2002 0.8794 0.8921 0.8729 0.8844 55,260 +0.01(+1.10%)
Dec 04, 2002 0.8887 0.8902 0.8252 0.8748 184,636 -0.02(-2.36%)
Dec 03, 2002 0.9229 0.9414 0.8960 0.8960 70,863 -0.03(-2.92%)
Dec 02, 2002 0.9037 0.9306 0.9037 0.9229 220,393 +0.03(+3.23%)
Nov 29, 2002 0.8864 0.8979 0.8864 0.8941 49,409 +0.01(+1.13%)
Nov 27, 2002 0.8614 0.8841 0.8614 0.8841 37,057 +0.01(+1.50%)
Nov 26, 2002 0.8725 0.8725 0.8633 0.8710 7,151 -0.00(-0.18%)
Nov 25, 2002 0.8837 0.8837 0.8725 0.8725 7,801 -0.00(-0.26%)
Nov 22, 2002 0.8837 0.8837 0.8675 0.8748 14,952 -0.00(-0.22%)
Nov 21, 2002 0.8787 0.8787 0.8691 0.8768 7,151 -0.01(-0.78%)
Nov 20, 2002 0.8837 0.8837 0.8787 0.8837 7,801 +0.01(+0.79%)
Nov 19, 2002 0.8844 0.8844 0.8768 0.8768 1,950 -0.00(-0.22%)
Nov 18, 2002 0.8902 0.8902 0.8787 0.8787 13,652 -0.01(-1.30%)
Nov 15, 2002 0.8902 0.8902 0.8844 0.8902 11,702 +0.01(+0.65%)
Nov 14, 2002 0.8883 0.8902 0.8844 0.8844 9,751 +0.00(+0.00%)
Nov 13, 2002 0.8844 0.8844 0.8844 0.8844 1,300 +0.01(+0.66%)
Nov 12, 2002 0.8768 0.8844 0.8768 0.8787 13,002 +0.01(+1.11%)
Nov 11, 2002 0.8748 0.8760 0.8671 0.8691 7,151 -0.01(-0.66%)
Nov 08, 2002 0.8691 0.8748 0.8691 0.8748 10,402 +0.01(+1.11%)
Nov 07, 2002 0.8648 0.8652 0.8648 0.8652 6,501 +0.00(+0.40%)
Nov 06, 2002 0.8633 0.8633 0.8618 0.8618 1,950 -0.01(-0.88%)
Nov 05, 2002 0.8691 0.8694 0.8529 0.8694 33,806 -0.01(-0.66%)
Nov 04, 2002 0.8825 0.8902 0.8752 0.8752 8,451 -0.00(-0.18%)
Nov 01, 2002 0.8768 0.8768 0.8768 0.8768 650 +0.00(+0.44%)
Oct 31, 2002 0.8844 0.8844 0.8637 0.8729 22,104 -0.02(-2.11%)
Oct 30, 2002 0.8787 0.8941 0.8768 0.8917 22,754 +0.01(+0.83%)
Oct 29, 2002 0.8883 0.8898 0.8768 0.8844 16,253 +0.00(+0.22%)
Oct 28, 2002 0.9037 0.9037 0.8791 0.8825 41,608 -0.01(-0.78%)
Oct 25, 2002 0.8941 0.8941 0.8844 0.8894 18,853 -0.01(-1.15%)
Oct 24, 2002 0.9029 0.9029 0.8998 0.8998 14,952 +0.00(+0.00%)
Oct 23, 2002 0.8748 0.8998 0.8748 0.8998 17,553 +0.02(+1.74%)
Oct 22, 2002 0.8710 0.8844 0.8652 0.8844 19,503 +0.00(+0.04%)
Oct 21, 2002 0.8556 0.8841 0.8556 0.8841 22,104 +0.03(+3.33%)
Oct 18, 2002 0.8498 0.8556 0.8498 0.8556 325,063 +0.01(+0.68%)
Oct 17, 2002 0.8325 0.8498 0.8325 0.8498 13,002 +0.02(+2.79%)
Oct 16, 2002 0.8268 0.8479 0.8152 0.8268 75,414 +0.00(+0.00%)
Oct 15, 2002 0.8191 0.8402 0.8191 0.8268 69,563 +0.01(+1.65%)
Oct 14, 2002 0.8056 0.8191 0.7998 0.8133 42,258 +0.01(+1.68%)
Oct 11, 2002 0.7806 0.8171 0.7806 0.7998 75,414 +0.01(+1.71%)
Oct 10, 2002 0.7922 0.7922 0.7806 0.7864 14,302 -0.01(-0.73%)
Oct 09, 2002 0.8114 0.8114 0.7883 0.7922 49,409 -0.02(-2.14%)
Oct 08, 2002 0.8095 0.8210 0.8037 0.8095 22,754 -0.01(-0.71%)
Oct 07, 2002 0.8325 0.8325 0.8152 0.8152 34,456 +0.00(+0.19%)
Oct 04, 2002 0.8133 0.8206 0.8095 0.8137 11,702 +0.01(+0.76%)
Oct 03, 2002 0.8037 0.8075 0.8037 0.8075 260,051 +0.01(+1.20%)
Oct 02, 2002 0.7922 0.8037 0.7922 0.7979 8,451 +0.01(+1.22%)
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.