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

American Vanguard Corp (NY: AVD )

9.100 +0.340 (+3.88%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 4.477 4.479 4.314 4.378 164,699 -0.10(-2.23%)
Jun 29, 2004 4.542 4.666 4.404 4.477 269,008 -0.11(-2.40%)
Jun 28, 2004 4.867 4.951 4.471 4.588 443,531 -0.37(-7.46%)
Jun 25, 2004 5.003 5.113 4.880 4.958 870,015 -0.07(-1.32%)
Jun 24, 2004 5.094 5.094 4.973 5.024 51,432 -0.07(-1.30%)
Jun 23, 2004 5.042 5.113 5.036 5.090 118,756 +0.03(+0.54%)
Jun 22, 2004 5.317 5.317 5.061 5.063 595,228 -0.25(-4.78%)
Jun 21, 2004 5.321 5.354 5.211 5.317 132,337 +0.07(+1.29%)
Jun 18, 2004 5.126 5.261 5.048 5.250 123,379 +0.21(+4.06%)
Jun 17, 2004 4.971 5.055 4.884 5.045 72,525 +0.05(+0.96%)
Jun 16, 2004 5.049 5.049 4.881 4.997 92,173 -0.05(-0.98%)
Jun 15, 2004 4.997 5.072 4.985 5.046 67,035 +0.02(+0.34%)
Jun 14, 2004 5.224 5.237 5.029 5.029 87,550 -0.13(-2.52%)
Jun 10, 2004 5.278 5.315 5.063 5.159 113,555 -0.11(-2.02%)
Jun 09, 2004 5.270 5.386 5.211 5.265 146,495 -0.01(-0.10%)
Jun 08, 2004 5.055 5.294 5.055 5.270 277,098 +0.25(+4.94%)
Jun 07, 2004 4.997 5.061 4.958 5.023 127,136 +0.02(+0.47%)
Jun 04, 2004 5.055 5.081 4.991 4.999 79,460 -0.00(-0.08%)
Jun 03, 2004 5.107 5.107 4.934 5.003 81,193 -0.09(-1.71%)
Jun 02, 2004 5.124 5.124 5.042 5.090 200,528 +0.05(+0.98%)
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.