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

American Vanguard Corp (NY: AVD )

8.620 +0.020 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Apr 30, 2004 4.361 4.405 4.265 4.289 239,824 -0.20(-4.48%)
Apr 29, 2004 4.853 4.853 4.477 4.490 132,626 -0.36(-7.46%)
Apr 28, 2004 4.932 4.932 4.627 4.853 164,410 -0.11(-2.30%)
Apr 27, 2004 4.945 4.971 4.945 4.967 41,897 +0.04(+0.76%)
Apr 26, 2004 4.984 4.985 4.910 4.929 135,804 +0.01(+0.16%)
Apr 23, 2004 4.964 4.997 4.880 4.921 95,929 +0.01(+0.29%)
Apr 22, 2004 4.880 5.023 4.794 4.907 83,505 +0.06(+1.23%)
Apr 21, 2004 4.997 4.997 4.776 4.847 143,606 -0.14(-2.73%)
Apr 20, 2004 4.881 5.191 4.881 4.984 353,958 +0.15(+3.20%)
Apr 19, 2004 4.477 4.873 4.458 4.829 200,239 +1.90(+65.07%)
Apr 16, 2004 2.812 2.927 2.812 2.926 55,477 +0.10(+3.51%)
Apr 15, 2004 2.798 2.838 2.798 2.826 28,172 +0.02(+0.62%)
Apr 14, 2004 2.829 2.871 2.777 2.809 33,373 -0.03(-1.20%)
Apr 13, 2004 2.861 2.873 2.815 2.843 77,148 -0.01(-0.52%)
Apr 12, 2004 2.806 2.867 2.740 2.858 101,853 -0.02(-0.70%)
Apr 08, 2004 2.688 2.878 2.688 2.878 109,654 +0.20(+7.54%)
Apr 07, 2004 2.769 2.769 2.596 2.676 136,093 -0.12(-4.33%)
Apr 06, 2004 2.879 2.879 2.798 2.798 60,245 -0.08(-2.81%)
Apr 05, 2004 2.913 2.913 2.861 2.878 157,764 -0.01(-0.20%)
Apr 02, 2004 2.873 2.898 2.789 2.884 105,754 +0.03(+0.91%)
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.