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 24, 2011 9.448 9.448 9.290 9.299 67,863 -0.09(-0.99%)
May 23, 2011 9.225 9.411 9.113 9.392 98,986 +0.09(+1.00%)
May 20, 2011 9.280 9.466 9.271 9.299 113,062 -0.01(-0.10%)
May 19, 2011 9.401 9.401 9.234 9.308 93,798 -0.06(-0.60%)
May 18, 2011 9.345 9.364 9.252 9.364 90,071 +0.07(+0.70%)
May 17, 2011 9.290 9.504 8.806 9.299 244,502 -0.01(-0.10%)
May 16, 2011 9.308 9.411 9.280 9.308 184,452 -0.05(-0.50%)
May 13, 2011 9.355 9.411 9.290 9.355 179,780 +0.04(+0.40%)
May 12, 2011 9.299 9.755 9.215 9.318 299,203 +0.03(+0.30%)
May 11, 2011 9.066 9.299 9.066 9.290 109,811 +0.17(+1.83%)
May 10, 2011 9.001 9.132 9.001 9.122 64,393 +0.18(+1.98%)
May 09, 2011 8.992 8.992 8.602 8.946 92,984 -0.04(-0.41%)
May 06, 2011 9.234 9.234 8.964 8.983 89,376 -0.11(-1.23%)
May 05, 2011 8.369 9.159 8.369 9.094 182,388 +0.78(+9.40%)
May 04, 2011 8.509 8.509 8.295 8.313 81,014 -0.18(-2.08%)
May 03, 2011 8.369 8.499 8.178 8.490 93,332 +0.20(+2.35%)
May 02, 2011 8.313 8.323 8.276 8.295 74,280 +0.00(+0.00%)
Apr 29, 2011 8.137 8.313 8.118 8.295 38,277 +0.17(+2.06%)
Apr 28, 2011 8.016 8.137 7.978 8.127 16,463 +0.09(+1.16%)
Apr 27, 2011 8.109 8.123 8.016 8.034 56,683 -0.07(-0.80%)
Apr 26, 2011 7.997 8.295 7.969 8.099 42,685 +0.13(+1.63%)
Apr 25, 2011 7.867 8.016 7.802 7.969 31,342 +0.18(+2.27%)
Apr 21, 2011 7.941 7.997 7.727 7.793 43,242 -0.09(-1.18%)
Apr 20, 2011 7.941 7.969 7.737 7.886 60,476 +0.11(+1.44%)
Apr 19, 2011 8.434 8.462 7.765 7.774 82,918 -0.61(-7.32%)
Apr 18, 2011 8.285 8.453 8.211 8.388 56,604 -0.07(-0.77%)
Apr 15, 2011 8.443 8.518 8.397 8.453 49,762 -0.01(-0.11%)
Apr 14, 2011 8.332 8.481 8.295 8.462 33,553 +0.03(+0.33%)
Apr 13, 2011 8.536 8.592 8.416 8.434 49,507 +0.00(+0.00%)
Apr 12, 2011 8.341 8.546 8.341 8.434 78,205 +0.05(+0.55%)
Apr 11, 2011 8.416 8.490 8.323 8.388 53,700 -0.06(-0.66%)
Apr 08, 2011 8.592 8.704 8.332 8.443 65,745 -0.10(-1.20%)
Apr 07, 2011 8.257 8.555 8.211 8.546 174,173 +0.33(+3.96%)
Apr 06, 2011 8.425 8.425 8.146 8.220 178,427 -0.15(-1.78%)
Apr 05, 2011 8.350 8.369 8.313 8.369 127,181 +0.01(+0.11%)
Apr 04, 2011 8.137 8.406 8.044 8.360 113,706 +0.28(+3.45%)
Apr 01, 2011 8.099 8.099 7.988 8.081 63,575 +0.01(+0.12%)
Mar 31, 2011 8.071 8.090 7.951 8.071 48,500 +0.03(+0.35%)
Mar 30, 2011 8.090 8.090 7.867 8.044 48,422 -0.03(-0.35%)
Mar 29, 2011 7.664 8.071 7.571 8.071 53,835 +0.39(+5.07%)
Mar 28, 2011 7.997 7.997 7.636 7.682 52,088 -0.31(-3.83%)
Mar 25, 2011 8.109 8.109 7.905 7.988 26,701 -0.06(-0.69%)
Mar 24, 2011 8.257 8.257 7.970 8.044 37,683 -0.16(-1.92%)
Mar 23, 2011 8.164 8.266 8.109 8.201 97,986 +0.00(+0.00%)
Mar 22, 2011 7.979 8.285 7.645 8.201 93,079 +0.20(+2.55%)
Mar 21, 2011 7.877 8.007 7.793 7.997 67,359 +0.09(+1.17%)
Mar 18, 2011 7.562 7.905 7.543 7.905 108,442 +0.44(+5.96%)
Mar 17, 2011 7.571 7.571 7.367 7.460 60,444 +0.03(+0.37%)
Mar 16, 2011 7.580 7.590 7.330 7.432 98,482 -0.14(-1.84%)
Mar 15, 2011 7.562 7.803 7.478 7.571 113,280 -0.06(-0.73%)
Mar 14, 2011 7.265 7.654 7.265 7.627 53,760 +0.29(+3.91%)
Mar 11, 2011 7.330 7.432 7.275 7.339 88,917 -0.06(-0.88%)
Mar 10, 2011 7.599 7.599 7.256 7.404 100,916 -0.33(-4.31%)
Mar 09, 2011 7.729 7.747 7.460 7.738 90,955 +0.02(+0.24%)
Mar 08, 2011 7.367 8.034 7.367 7.719 111,132 +0.32(+4.26%)
Mar 07, 2011 7.654 7.719 7.367 7.404 49,538 -0.24(-3.15%)
Mar 04, 2011 7.636 7.673 7.441 7.645 54,046 +0.04(+0.49%)
Mar 03, 2011 7.247 7.608 7.182 7.608 64,396 +0.44(+6.07%)
Mar 02, 2011 7.432 7.478 7.071 7.173 114,982 -0.25(-3.37%)
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.