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

American Vanguard Corp (NY: AVD )

11.47 +0.28 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2005 8.877 9.350 8.830 9.292 30,483 +0.37(+4.19%)
May 27, 2005 8.830 9.007 8.773 8.919 84,227 -0.04(-0.41%)
May 26, 2005 9.427 9.427 8.934 8.955 56,777 -0.45(-4.80%)
May 25, 2005 9.604 9.604 9.344 9.407 23,115 -0.23(-2.37%)
May 24, 2005 9.786 9.786 8.721 9.635 19,070 -0.10(-1.01%)
May 23, 2005 9.708 9.775 9.604 9.734 14,302 +0.00(+0.00%)
May 20, 2005 9.760 9.812 9.718 9.734 10,257 -0.07(-0.69%)
May 19, 2005 9.863 9.941 9.760 9.801 61,545 -0.01(-0.11%)
May 18, 2005 9.526 9.972 9.474 9.812 42,330 +0.36(+3.85%)
May 17, 2005 9.318 9.448 9.183 9.448 56,199 +0.08(+0.83%)
May 16, 2005 9.526 9.542 9.189 9.370 45,653 -0.24(-2.49%)
May 13, 2005 9.760 9.837 9.604 9.609 30,050 -0.11(-1.17%)
May 12, 2005 9.786 9.863 9.708 9.723 36,551 +0.00(+0.00%)
May 11, 2005 9.760 9.915 9.661 9.723 54,177 +0.05(+0.48%)
May 10, 2005 9.708 9.708 9.516 9.677 38,574 -0.08(-0.85%)
May 09, 2005 9.422 9.812 9.298 9.760 24,271 +0.47(+5.03%)
May 06, 2005 9.708 9.734 9.215 9.292 31,061 -0.36(-3.76%)
May 05, 2005 9.547 10.33 9.547 9.656 64,145 +0.24(+2.54%)
May 04, 2005 9.183 9.422 9.183 9.417 27,305 +0.25(+2.72%)
May 03, 2005 9.235 9.495 9.163 9.168 46,231 -0.07(-0.79%)
May 02, 2005 9.344 9.370 9.147 9.240 25,571 +0.08(+0.85%)
Apr 29, 2005 9.163 9.292 9.059 9.163 44,931 +0.08(+0.86%)
Apr 28, 2005 9.292 9.334 9.085 9.085 24,126 -0.26(-2.83%)
Apr 27, 2005 9.318 9.516 9.137 9.350 28,461 +0.03(+0.33%)
Apr 26, 2005 9.266 9.749 9.199 9.318 35,684 -0.05(-0.55%)
Apr 25, 2005 9.370 9.474 9.100 9.370 75,992 -0.18(-1.90%)
Apr 22, 2005 10.36 10.36 9.526 9.552 66,890 -0.72(-7.02%)
Apr 21, 2005 10.20 10.38 9.817 10.27 34,384 +0.08(+0.82%)
Apr 20, 2005 10.59 10.64 10.12 10.19 63,279 -0.53(-4.94%)
Apr 19, 2005 10.54 10.81 10.51 10.72 66,313 +0.22(+2.08%)
Apr 18, 2005 10.64 10.95 10.29 10.50 54,899 +5.12(+95.03%)
Apr 15, 2005 5.503 5.503 5.347 5.385 44,497 -0.16(-2.95%)
Apr 14, 2005 5.581 5.633 5.529 5.548 63,568 -0.05(-0.81%)
Apr 13, 2005 5.483 5.626 5.483 5.594 48,542 +0.06(+1.05%)
Apr 12, 2005 5.418 5.548 5.398 5.535 45,075 +0.10(+1.77%)
Apr 11, 2005 5.424 5.587 5.415 5.439 74,259 +0.02(+0.31%)
Apr 08, 2005 5.354 5.451 5.344 5.422 36,696 +0.08(+1.56%)
Apr 07, 2005 5.407 5.407 5.251 5.339 116,156 -0.07(-1.25%)
Apr 06, 2005 5.282 5.451 5.282 5.407 30,050 +0.11(+2.11%)
Apr 05, 2005 5.356 5.389 5.230 5.295 89,573 -0.11(-2.09%)
Apr 04, 2005 5.516 5.574 5.390 5.408 54,321 -0.11(-1.95%)
Apr 01, 2005 5.847 5.853 5.464 5.516 91,017 -0.31(-5.28%)
Mar 31, 2005 5.938 5.938 5.780 5.823 93,907 -0.07(-1.15%)
Mar 30, 2005 5.613 5.902 5.613 5.891 117,023 +0.33(+5.93%)
Mar 29, 2005 5.490 5.748 5.470 5.561 95,352 +0.09(+1.71%)
Mar 28, 2005 5.405 5.468 5.364 5.468 61,834 +0.06(+1.15%)
Mar 24, 2005 5.405 5.425 5.390 5.405 39,874 +0.01(+0.12%)
Mar 23, 2005 5.392 5.451 5.191 5.399 75,414 +0.01(+0.24%)
Mar 22, 2005 5.386 5.551 5.386 5.386 89,862 +0.04(+0.70%)
Mar 21, 2005 5.113 5.457 5.094 5.348 123,379 +0.22(+4.33%)
Mar 18, 2005 5.274 5.274 5.115 5.126 52,588 -0.12(-2.25%)
Mar 17, 2005 5.107 5.286 5.081 5.244 22,537 +0.14(+2.75%)
Mar 16, 2005 5.211 5.212 5.087 5.104 36,696 -0.12(-2.29%)
Mar 15, 2005 5.116 5.243 5.106 5.224 58,078 +0.11(+2.11%)
Mar 14, 2005 5.110 5.147 5.029 5.116 33,228 +0.01(+0.13%)
Mar 11, 2005 5.139 5.221 5.108 5.110 37,562 -0.02(-0.38%)
Mar 10, 2005 5.386 5.386 5.054 5.129 69,924 -0.25(-4.59%)
Mar 09, 2005 5.373 5.395 5.361 5.376 48,542 +0.00(+0.05%)
Mar 08, 2005 5.356 5.443 5.354 5.373 32,072 +0.02(+0.32%)
Mar 07, 2005 5.539 5.646 5.355 5.356 87,261 -0.15(-2.78%)
Mar 04, 2005 5.302 5.531 5.302 5.509 162,965 +0.25(+4.82%)
Mar 03, 2005 5.198 5.490 5.193 5.256 190,704 +0.11(+2.17%)
Mar 02, 2005 5.191 5.191 5.113 5.145 86,972 -0.05(-0.88%)
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.