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 (%)
Aug 31, 2010 6.016 6.173 5.914 6.108 61,068 +0.10(+1.69%)
Aug 30, 2010 6.108 6.117 5.960 6.006 59,336 -0.08(-1.37%)
Aug 27, 2010 6.089 6.089 5.763 6.089 69,646 +0.26(+4.44%)
Aug 26, 2010 6.126 6.154 5.711 5.831 485 -0.29(-4.68%)
Aug 25, 2010 5.997 6.154 5.877 6.117 480 +0.09(+1.53%)
Aug 24, 2010 5.544 6.150 5.480 6.025 1,953 +0.38(+6.71%)
Aug 23, 2010 5.905 5.942 5.600 5.646 121,921 -0.22(-3.78%)
Aug 20, 2010 5.822 5.932 5.748 5.868 158,073 -0.01(-0.16%)
Aug 19, 2010 6.071 6.071 5.674 5.877 726 -0.20(-3.34%)
Aug 18, 2010 6.311 6.357 6.053 6.080 7,511 -0.26(-4.08%)
Aug 17, 2010 6.108 6.450 6.006 6.339 1,159 +0.29(+4.73%)
Aug 16, 2010 6.302 6.376 5.979 6.053 166,001 -0.30(-4.80%)
Aug 13, 2010 6.357 6.967 6.348 6.357 280,960 -0.55(-7.90%)
Aug 12, 2010 6.672 7.161 6.672 6.903 169,182 +0.08(+1.22%)
Aug 11, 2010 7.485 7.485 6.792 6.819 2,103 -0.81(-10.65%)
Aug 10, 2010 7.845 7.854 7.605 7.633 897 -0.33(-4.18%)
Aug 09, 2010 7.854 7.993 7.734 7.965 92,575 +0.11(+1.41%)
Aug 06, 2010 7.854 7.854 7.651 7.854 79,566 +0.03(+0.35%)
Aug 05, 2010 8.012 8.076 7.771 7.827 93,220 -0.27(-3.31%)
Aug 04, 2010 8.039 8.122 7.956 8.095 102,026 +0.07(+0.92%)
Aug 03, 2010 8.058 8.058 7.799 8.021 89,183 +0.01(+0.12%)
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.