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

American Vanguard Corp (NY: AVD )

8.810 +0.170 (+1.97%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 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 (%)
Nov 28, 2003 1.825 1.839 1.825 1.839 7,393 +0.03(+1.59%)
Nov 26, 2003 1.810 1.819 1.810 1.811 11,308 -0.00(-0.16%)
Nov 25, 2003 1.814 1.814 1.811 1.814 16,527 -0.01(-0.41%)
Nov 24, 2003 1.807 1.822 1.807 1.821 7,828 +0.00(+0.25%)
Nov 21, 2003 1.830 1.818 1.808 1.816 10,438 -0.01(-0.75%)
Nov 20, 2003 1.830 1.830 1.830 1.830 0 +0.03(+1.66%)
Nov 19, 2003 1.800 1.800 1.800 1.800 9,133 -0.02(-1.11%)
Nov 18, 2003 1.816 1.820 1.816 1.820 11,308 +0.02(+1.02%)
Nov 17, 2003 1.804 1.804 1.802 1.802 10,003 -0.01(-0.41%)
Nov 14, 2003 1.783 1.810 1.783 1.810 14,352 -0.00(-0.03%)
Nov 13, 2003 1.753 1.814 1.739 1.810 90,464 +0.05(+2.74%)
Nov 12, 2003 1.757 1.767 1.757 1.762 13,047 +0.01(+0.33%)
Nov 11, 2003 1.745 1.767 1.745 1.756 13,482 +0.02(+0.99%)
Nov 10, 2003 1.758 1.764 1.753 1.739 46,971 +0.01(+0.53%)
Nov 07, 2003 1.733 1.733 1.730 1.730 31,749 -0.00(-0.17%)
Nov 06, 2003 1.727 1.733 1.708 1.732 16,527 +0.02(+1.11%)
Nov 05, 2003 1.774 1.714 1.723 1.714 8,263 +0.00(+0.17%)
Nov 04, 2003 1.774 1.774 1.711 1.711 56,748 -0.06(-3.38%)
Nov 03, 2003 1.770 1.770 1.770 1.770 28,357 +0.08(+4.58%)
Oct 31, 2003 1.828 1.851 1.655 1.693 182,667 -0.19(-10.21%)
Oct 30, 2003 1.799 1.906 1.799 1.885 102,641 +0.10(+5.64%)
Oct 29, 2003 1.723 1.819 1.719 1.785 129,607 +0.07(+4.09%)
Oct 28, 2003 1.667 1.724 1.699 1.715 71,327 +0.05(+2.86%)
Oct 27, 2003 1.641 1.669 1.637 1.667 13,917 +0.03(+1.93%)
Oct 24, 2003 1.636 1.643 1.635 1.635 5,654 +0.00(+0.04%)
Oct 23, 2003 1.634 1.635 1.634 1.635 9,568 -0.00(-0.04%)
Oct 22, 2003 1.635 1.641 1.622 1.635 29,574 -0.00(-0.18%)
Oct 21, 2003 1.583 1.638 1.583 1.638 60,454 +0.09(+5.56%)
Oct 20, 2003 1.555 1.555 1.555 1.552 25,660 +0.01(+0.37%)
Oct 17, 2003 1.523 1.546 1.509 1.546 11,308 +0.04(+2.32%)
Oct 16, 2003 1.512 1.512 1.511 1.511 22,181 -0.00(-0.23%)
Oct 15, 2003 1.509 1.509 1.509 1.515 5,219 +0.01(+0.57%)
Oct 14, 2003 1.506 1.506 1.506 1.506 4,349 -0.00(-0.23%)
Oct 13, 2003 1.495 1.495 1.495 1.509 11,308 +0.01(+0.81%)
Oct 10, 2003 1.500 1.500 1.497 1.497 25,660 +0.00(+0.00%)
Oct 09, 2003 1.511 1.511 1.495 1.497 36,533 +0.00(+0.15%)
Oct 08, 2003 1.495 1.495 1.495 1.495 11,742 -0.01(-0.54%)
Oct 07, 2003 1.496 1.503 1.496 1.503 4,784 +0.00(+0.00%)
Oct 06, 2003 1.502 1.502 1.502 1.503 11,742 +0.03(+1.75%)
Oct 03, 2003 1.472 1.486 1.472 1.477 14,787 +0.02(+1.38%)
Oct 02, 2003 1.460 1.460 1.455 1.457 4,349 +0.03(+2.01%)
Oct 01, 2003 1.428 1.428 1.428 1.428 869 -0.01(-0.60%)
Sep 30, 2003 1.420 1.423 1.397 1.437 84,810 +0.00(+0.00%)
Sep 29, 2003 1.474 1.474 1.411 1.437 108,730 -0.06(-4.21%)
Sep 26, 2003 1.506 1.506 1.500 1.500 12,612 -0.01(-0.69%)
Sep 25, 2003 1.522 1.538 1.522 1.511 31,749 +0.00(+0.11%)
Sep 24, 2003 1.483 1.509 1.483 1.509 20,441 +0.04(+2.50%)
Sep 23, 2003 1.437 1.492 1.437 1.472 47,406 +0.02(+1.43%)
Sep 22, 2003 1.454 1.459 1.444 1.451 40,882 -0.03(-2.21%)
Sep 19, 2003 1.484 1.484 1.484 1.484 0 +0.00(+0.00%)
Sep 18, 2003 1.497 1.497 1.486 1.484 5,219 -0.01(-0.88%)
Sep 17, 2003 1.489 1.489 1.489 1.497 10,438 +0.00(+0.19%)
Sep 16, 2003 1.452 1.497 1.452 1.495 66,108 +0.04(+2.97%)
Sep 15, 2003 1.489 1.489 1.446 1.451 33,924 -0.05(-3.22%)
Sep 12, 2003 1.500 1.500 1.472 1.500 90,899 -0.01(-0.38%)
Sep 11, 2003 1.500 1.529 1.408 1.505 159,616 -0.01(-0.53%)
Sep 10, 2003 1.575 1.575 1.503 1.513 113,515 -0.07(-4.43%)
Sep 09, 2003 1.592 1.603 1.575 1.584 66,108 -0.02(-1.25%)
Sep 08, 2003 1.624 1.632 1.584 1.604 47,406 -0.02(-1.06%)
Sep 05, 2003 1.630 1.641 1.609 1.621 20,876 -0.01(-0.53%)
Sep 04, 2003 1.637 1.637 1.627 1.630 24,790 +0.01(+0.43%)
Sep 03, 2003 1.604 1.634 1.597 1.623 93,943 +0.02(+1.36%)
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.