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

American Vanguard Corp (NY: AVD )

8.600 -0.120 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 4.346 4.390 4.250 4.274 240,657 -0.20(-4.48%)
Apr 29, 2004 4.836 4.836 4.462 4.475 133,086 -0.36(-7.46%)
Apr 28, 2004 4.915 4.915 4.611 4.836 164,981 -0.11(-2.30%)
Apr 27, 2004 4.928 4.953 4.928 4.950 42,042 +0.04(+0.76%)
Apr 26, 2004 4.966 4.968 4.893 4.912 136,276 +0.01(+0.16%)
Apr 23, 2004 4.947 4.979 4.863 4.904 96,263 +0.01(+0.29%)
Apr 22, 2004 4.863 5.005 4.778 4.890 83,795 +0.06(+1.23%)
Apr 21, 2004 4.979 4.979 4.759 4.831 144,104 -0.14(-2.73%)
Apr 20, 2004 4.864 5.173 4.864 4.966 355,187 +0.15(+3.20%)
Apr 19, 2004 4.462 4.856 4.443 4.812 200,934 +1.90(+65.07%)
Apr 16, 2004 2.802 2.917 2.802 2.915 55,670 +0.10(+3.51%)
Apr 15, 2004 2.788 2.828 2.788 2.817 28,270 +0.02(+0.62%)
Apr 14, 2004 2.819 2.861 2.768 2.799 33,489 -0.03(-1.20%)
Apr 13, 2004 2.851 2.863 2.805 2.833 77,416 -0.01(-0.52%)
Apr 12, 2004 2.796 2.857 2.730 2.848 102,207 -0.02(-0.70%)
Apr 08, 2004 2.679 2.868 2.679 2.868 110,035 +0.20(+7.54%)
Apr 07, 2004 2.759 2.759 2.587 2.667 136,565 -0.12(-4.33%)
Apr 06, 2004 2.869 2.869 2.788 2.788 60,454 -0.08(-2.81%)
Apr 05, 2004 2.903 2.903 2.851 2.868 158,312 -0.01(-0.20%)
Apr 02, 2004 2.863 2.888 2.779 2.874 106,121 +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.