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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Oct 01, 2002 0.7710 0.7883 0.7675 0.7883 16,903 +0.01(+1.49%)
Sep 30, 2002 0.7787 0.7860 0.7733 0.7768 20,153 -0.01(-1.46%)
Sep 27, 2002 0.7829 0.7883 0.7829 0.7883 5,851 +0.00(+0.00%)
Sep 26, 2002 0.7806 0.7883 0.7806 0.7883 9,101 +0.01(+1.23%)
Sep 25, 2002 0.7652 0.7787 0.7652 0.7787 20,804 +0.01(+1.76%)
Sep 24, 2002 0.7691 0.7729 0.7595 0.7652 26,655 +0.01(+0.76%)
Sep 23, 2002 0.7633 0.7672 0.7595 0.7595 10,402 -0.01(-1.25%)
Sep 20, 2002 0.7575 0.7691 0.7575 0.7691 56,561 +0.00(+0.50%)
Sep 19, 2002 0.7787 0.7787 0.7402 0.7652 111,821 -0.02(-2.45%)
Sep 18, 2002 0.7998 0.8056 0.7787 0.7845 35,757 -0.01(-1.73%)
Sep 17, 2002 0.7960 0.8095 0.7960 0.7983 13,002 +0.00(+0.29%)
Sep 16, 2002 0.7960 0.8037 0.7960 0.7960 13,652 +0.00(+0.00%)
Sep 13, 2002 0.7960 0.7960 0.7960 0.7960 4,550 +0.00(+0.49%)
Sep 12, 2002 0.7941 0.7960 0.7864 0.7922 27,305 -0.01(-1.20%)
Sep 11, 2002 0.8018 0.8018 0.7768 0.8018 39,007 +0.01(+0.97%)
Sep 10, 2002 0.8018 0.8152 0.7891 0.7941 56,561 -0.01(-1.67%)
Sep 09, 2002 0.8075 0.8171 0.7806 0.8075 56,561 +0.00(+0.00%)
Sep 06, 2002 0.7922 0.8152 0.7922 0.8075 30,556 +0.02(+2.99%)
Sep 05, 2002 0.7841 0.7879 0.7718 0.7841 28,605 +0.00(+0.00%)
Sep 04, 2002 0.7787 0.7895 0.7787 0.7841 59,161 +0.00(+0.59%)
Sep 03, 2002 0.7902 0.7979 0.7748 0.7795 184,636 -0.02(-2.31%)
Aug 30, 2002 0.8075 0.8075 0.7945 0.7979 152,129 -0.03(-4.16%)
Aug 29, 2002 0.8556 0.8556 0.8325 0.8325 50,059 -0.03(-3.78%)
Aug 28, 2002 0.8883 0.8883 0.8325 0.8652 247,698 -0.03(-3.39%)
Aug 27, 2002 0.9479 0.9498 0.8925 0.8956 85,166 -0.05(-4.94%)
Aug 26, 2002 0.9325 0.9479 0.9325 0.9421 126,124 +0.01(+1.24%)
Aug 23, 2002 0.9229 0.9306 0.9229 0.9306 33,156 +0.01(+0.88%)
Aug 22, 2002 0.9229 0.9229 0.9017 0.9225 105,320 +0.01(+1.44%)
Aug 21, 2002 0.8552 0.9094 0.8552 0.9094 74,764 +0.02(+1.76%)
Aug 20, 2002 0.8864 0.8994 0.8768 0.8937 143,028 +0.02(+1.97%)
Aug 16, 2002 0.8556 0.8821 0.8498 0.8764 155,380 +0.03(+4.11%)
Aug 15, 2002 0.7825 0.8418 0.7825 0.8418 236,646 +0.07(+9.18%)
Aug 14, 2002 0.7414 0.7710 0.7325 0.7710 95,568 +0.03(+3.99%)
Aug 13, 2002 0.7345 0.7414 0.7325 0.7414 59,161 +0.01(+1.21%)
Aug 12, 2002 0.7364 0.7364 0.7229 0.7325 22,104 -0.02(-2.31%)
Aug 07, 2002 0.7402 0.7595 0.7383 0.7499 37,707 +0.00(+0.52%)
Aug 06, 2002 0.7325 0.7587 0.7229 0.7460 72,164 +0.01(+1.04%)
Aug 05, 2002 0.7591 0.7591 0.7210 0.7383 3,120,613 -0.01(-1.79%)
Aug 02, 2002 0.7402 0.7587 0.7402 0.7518 22,104 +0.02(+2.09%)
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.