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

American Vanguard Corp (NY: AVD )

11.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2011 7.497 7.729 7.386 7.682 115,268 +0.22(+2.98%)
Jan 28, 2011 7.719 7.729 7.441 7.460 92,588 -0.27(-3.48%)
Jan 27, 2011 7.905 7.905 7.515 7.729 54,230 -0.10(-1.30%)
Jan 26, 2011 7.775 8.155 7.775 7.831 87,835 +0.09(+1.20%)
Jan 25, 2011 7.729 7.793 7.673 7.738 44,732 -0.02(-0.24%)
Jan 24, 2011 7.488 7.812 7.367 7.756 142,293 +0.24(+3.21%)
Jan 21, 2011 8.173 8.173 7.497 7.515 111,778 -0.61(-7.53%)
Jan 20, 2011 8.155 8.266 8.016 8.127 54,677 -0.09(-1.13%)
Jan 19, 2011 8.868 8.868 8.210 8.220 79,956 -0.70(-7.80%)
Jan 18, 2011 8.887 8.943 8.711 8.915 51,551 -0.04(-0.41%)
Jan 14, 2011 8.924 8.952 8.850 8.952 43,067 +0.03(+0.31%)
Jan 13, 2011 8.850 8.933 8.785 8.924 82,667 +0.08(+0.94%)
Jan 12, 2011 8.729 8.933 8.615 8.841 142,084 +0.22(+2.58%)
Jan 11, 2011 8.535 8.655 8.461 8.618 101,613 +0.13(+1.53%)
Jan 10, 2011 8.424 8.535 8.220 8.488 53,805 +0.02(+0.22%)
Jan 07, 2011 8.544 8.739 8.405 8.470 83,395 -0.07(-0.87%)
Jan 06, 2011 8.405 8.563 8.340 8.544 128,785 +0.18(+2.10%)
Jan 05, 2011 8.210 8.396 8.183 8.368 111,072 +0.18(+2.15%)
Jan 04, 2011 8.312 8.312 8.099 8.192 94,187 -0.11(-1.34%)
Jan 03, 2011 8.007 8.396 8.007 8.303 143,402 +0.39(+4.92%)
Dec 31, 2010 8.294 8.294 7.905 7.914 238,393 -0.44(-5.22%)
Dec 30, 2010 7.803 8.498 7.803 8.349 271,913 +0.52(+6.63%)
Dec 29, 2010 7.395 7.831 7.395 7.831 126,730 +0.48(+6.56%)
Dec 28, 2010 7.089 7.367 7.034 7.349 84,223 +0.29(+4.07%)
Dec 27, 2010 7.034 7.116 6.950 7.061 111,476 +0.09(+1.33%)
Dec 23, 2010 6.978 7.006 6.950 6.969 50,074 -0.01(-0.13%)
Dec 22, 2010 6.941 6.997 6.922 6.978 85,015 +0.06(+0.94%)
Dec 21, 2010 6.830 6.941 6.830 6.913 83,732 +0.15(+2.19%)
Dec 20, 2010 6.728 6.867 6.626 6.765 668,328 +0.05(+0.69%)
Dec 17, 2010 6.672 6.719 6.505 6.719 241,356 +0.05(+0.69%)
Dec 16, 2010 6.672 6.709 6.515 6.672 76,330 -0.02(-0.28%)
Dec 15, 2010 6.552 6.719 6.552 6.691 71,212 +0.10(+1.55%)
Dec 14, 2010 6.672 6.820 6.524 6.589 210,487 -0.07(-1.11%)
Dec 13, 2010 6.459 6.719 6.348 6.663 192,622 +0.19(+3.01%)
Dec 10, 2010 6.505 6.542 6.366 6.468 78,166 -0.03(-0.43%)
Dec 09, 2010 6.561 6.580 6.450 6.496 76,177 -0.01(-0.14%)
Dec 08, 2010 6.515 6.580 6.459 6.505 107,826 +0.02(+0.29%)
Dec 07, 2010 6.524 6.598 6.441 6.487 141,019 +0.00(+0.00%)
Dec 06, 2010 6.487 6.524 6.441 6.487 99,788 +0.00(+0.00%)
Dec 03, 2010 6.301 6.515 6.301 6.487 140,555 +0.13(+2.04%)
Dec 02, 2010 6.348 6.394 6.320 6.357 110,061 +0.00(+0.00%)
Dec 01, 2010 6.441 6.459 6.311 6.357 150,288 +0.04(+0.59%)
Nov 30, 2010 6.283 6.413 6.246 6.320 130,754 -0.06(-1.02%)
Nov 29, 2010 6.320 6.403 6.107 6.385 60,656 +0.02(+0.29%)
Nov 26, 2010 6.394 6.459 6.365 6.366 16,798 -0.08(-1.29%)
Nov 24, 2010 6.468 6.450 6.450 6.450 62,836 +0.08(+1.31%)
Nov 23, 2010 6.394 6.487 6.274 6.366 128,424 -0.16(-2.41%)
Nov 22, 2010 6.496 6.570 6.422 6.524 83,526 -0.05(-0.71%)
Nov 19, 2010 6.570 6.607 6.431 6.570 233,208 +0.01(+0.14%)
Nov 18, 2010 6.468 6.626 6.422 6.561 50,109 +0.19(+2.91%)
Nov 17, 2010 6.542 6.607 6.339 6.376 46,354 -0.16(-2.41%)
Nov 16, 2010 6.644 6.654 6.524 6.533 154,462 -0.19(-2.76%)
Nov 15, 2010 6.617 6.839 6.607 6.719 162,086 +0.10(+1.54%)
Nov 12, 2010 6.570 6.691 6.515 6.617 57,737 -0.06(-0.97%)
Nov 11, 2010 6.635 6.719 6.626 6.681 161,089 -0.07(-1.10%)
Nov 10, 2010 6.765 6.793 6.700 6.756 138,052 +0.04(+0.55%)
Nov 09, 2010 6.672 6.756 6.654 6.719 100,384 +0.06(+0.97%)
Nov 08, 2010 6.774 6.830 6.533 6.654 122,897 -0.17(-2.45%)
Nov 05, 2010 6.858 6.858 6.774 6.820 131,461 -0.03(-0.41%)
Nov 04, 2010 6.941 7.108 6.774 6.848 99,966 -0.01(-0.14%)
Nov 03, 2010 6.209 6.858 6.209 6.858 91,003 +0.01(+0.14%)
Nov 02, 2010 6.719 6.904 6.691 6.848 65,163 +0.23(+3.50%)
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.