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: 4:10 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 (%)
Mar 29, 2002 0.6576 0.6576 0.6504 0.6506 36,407 +0.00(+0.00%)
Mar 28, 2002 0.6576 0.6576 0.6504 0.6506 36,407 -0.01(-1.48%)
Mar 27, 2002 0.6864 0.6864 0.6489 0.6604 77,148 -0.02(-2.97%)
Mar 26, 2002 0.6564 0.6850 0.6564 0.6806 23,404 +0.02(+3.06%)
Mar 25, 2002 0.6446 0.6604 0.6388 0.6604 37,273 +0.02(+3.62%)
Mar 22, 2002 0.6359 0.6547 0.6359 0.6374 86,683 +0.01(+0.91%)
Mar 21, 2002 0.6114 0.6345 0.6114 0.6316 32,939 +0.03(+4.29%)
Mar 20, 2002 0.5909 0.6057 0.5909 0.6057 20,804 +0.01(+2.49%)
Mar 19, 2002 0.5840 0.5912 0.5840 0.5909 72,814 +0.02(+2.96%)
Mar 18, 2002 0.5811 0.5840 0.5670 0.5739 47,676 -0.01(-1.92%)
Mar 15, 2002 0.5783 0.5869 0.5783 0.5852 32,939 +0.01(+1.96%)
Mar 14, 2002 0.5765 0.5768 0.5739 0.5739 20,804 -0.00(-0.45%)
Mar 13, 2002 0.5765 0.5765 0.5739 0.5765 5,201 +0.00(+0.00%)
Mar 12, 2002 0.5765 0.5765 0.5739 0.5765 7,801 +0.00(+0.00%)
Mar 11, 2002 0.5754 0.5765 0.5696 0.5765 26,005 -0.00(-0.05%)
Mar 08, 2002 0.5765 0.5768 0.5765 0.5768 32,072 +0.00(+0.05%)
Mar 07, 2002 0.5754 0.5765 0.5754 0.5765 22,537 +0.00(+0.00%)
Mar 06, 2002 0.5768 0.5768 0.5710 0.5765 13,869 -0.00(-0.05%)
Mar 05, 2002 0.5754 0.5768 0.5754 0.5768 68,480 +0.00(+0.25%)
Mar 04, 2002 0.5754 0.5768 0.5739 0.5754 61,545 +0.00(+0.76%)
Mar 01, 2002 0.5710 0.5710 0.5638 0.5710 21,670 +0.00(+0.76%)
Feb 28, 2002 0.5667 0.5667 0.5667 0.5667 4,334 +0.00(+0.77%)
Feb 27, 2002 0.5581 0.5624 0.5581 0.5624 3,467 +0.01(+1.30%)
Feb 26, 2002 0.5520 0.5581 0.5509 0.5552 15,603 +0.01(+1.37%)
Feb 25, 2002 0.5451 0.5477 0.5410 0.5477 3,467 +0.00(+0.80%)
Feb 22, 2002 0.5434 0.5434 0.5434 0.5434 0 +0.00(+0.00%)
Feb 21, 2002 0.5624 0.5624 0.5335 0.5434 96,218 -0.02(-2.89%)
Feb 20, 2002 0.5635 0.5638 0.5595 0.5595 6,934 +0.00(+0.00%)
Feb 19, 2002 0.5509 0.5595 0.5509 0.5595 12,135 +0.01(+1.57%)
Feb 18, 2002 0.5595 0.5595 0.5480 0.5509 18,203 +0.00(+0.00%)
Feb 15, 2002 0.5595 0.5595 0.5480 0.5509 18,203 -0.01(-2.30%)
Feb 14, 2002 0.5581 0.5667 0.5581 0.5638 8,668 +0.00(+0.26%)
Feb 13, 2002 0.5480 0.5624 0.5480 0.5624 18,203 +0.02(+3.17%)
Feb 12, 2002 0.5480 0.5483 0.5451 0.5451 22,537 -0.01(-1.20%)
Feb 11, 2002 0.5523 0.5523 0.5480 0.5517 19,937 +0.00(+0.68%)
Feb 08, 2002 0.5552 0.5552 0.5451 0.5480 21,670 -0.01(-2.56%)
Feb 07, 2002 0.5624 0.5624 0.5624 0.5624 1,733 -0.01(-0.97%)
Feb 06, 2002 0.5696 0.5696 0.5624 0.5679 17,336 -0.01(-1.06%)
Feb 05, 2002 0.5725 0.5912 0.5725 0.5739 693,469 +0.00(+0.25%)
Feb 04, 2002 0.5811 0.5855 0.5725 0.5725 35,540 -0.00(-0.75%)
Feb 01, 2002 0.5739 0.5811 0.5739 0.5768 27,738 +0.01(+1.78%)
Jan 31, 2002 0.5581 0.5667 0.5581 0.5667 14,736 +0.01(+2.61%)
Jan 30, 2002 0.5408 0.5552 0.5408 0.5523 15,603 +0.01(+2.13%)
Jan 29, 2002 0.5439 0.5451 0.5408 0.5408 25,138 -0.01(-1.78%)
Jan 28, 2002 0.5451 0.5581 0.5422 0.5506 44,208 -0.00(-0.31%)
Jan 25, 2002 0.5408 0.5523 0.5393 0.5523 12,135 +0.01(+2.13%)
Jan 24, 2002 0.5408 0.5408 0.5408 0.5408 1,733 -0.00(-0.53%)
Jan 23, 2002 0.5480 0.5480 0.5364 0.5436 41,608 -0.01(-1.31%)
Jan 22, 2002 0.5480 0.5509 0.5480 0.5509 10,402 +0.01(+1.06%)
Jan 21, 2002 0.5408 0.5451 0.5408 0.5451 3,467 +0.00(+0.00%)
Jan 18, 2002 0.5408 0.5451 0.5408 0.5451 3,467 +0.01(+1.34%)
Jan 17, 2002 0.5335 0.5422 0.5335 0.5379 6,934 +0.00(+0.81%)
Jan 16, 2002 0.5451 0.5451 0.5335 0.5335 27,738 -0.02(-2.89%)
Jan 15, 2002 0.5451 0.5494 0.5451 0.5494 13,002 +0.00(+0.79%)
Jan 14, 2002 0.5566 0.5566 0.5439 0.5451 30,339 -0.01(-1.56%)
Jan 11, 2002 0.5595 0.5595 0.5480 0.5537 27,738 -0.01(-1.03%)
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.