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

American Vanguard Corp (NY: AVD )

5.270 -0.010 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 29, 2005 12.63 12.67 12.59 12.59 25,979 +0.02(+0.12%)
Jul 28, 2005 12.56 12.62 12.17 12.57 39,991 +0.04(+0.29%)
Jul 27, 2005 12.19 12.54 12.14 12.54 82,901 +0.41(+3.39%)
Jul 26, 2005 11.76 12.13 11.67 12.13 43,786 +0.38(+3.19%)
Jul 25, 2005 11.74 11.92 11.67 11.75 36,634 +0.09(+0.75%)
Jul 22, 2005 11.23 11.66 11.20 11.66 33,277 +0.46(+4.08%)
Jul 21, 2005 11.29 11.29 11.11 11.21 27,585 -0.06(-0.55%)
Jul 20, 2005 11.36 11.36 11.05 11.27 30,650 -0.13(-1.17%)
Jul 19, 2005 11.43 11.48 11.30 11.40 21,163 -0.04(-0.36%)
Jul 18, 2005 11.25 11.46 11.25 11.44 37,510 +0.14(+1.23%)
Jul 15, 2005 11.11 11.30 11.11 11.30 27,585 +0.19(+1.71%)
Jul 14, 2005 11.09 11.44 10.53 11.11 248,851 +0.03(+0.23%)
Jul 13, 2005 11.11 11.13 11.05 11.09 34,591 -0.03(-0.23%)
Jul 12, 2005 11.12 11.16 11.05 11.11 72,684 +0.04(+0.37%)
Jul 11, 2005 11.42 11.79 10.28 11.07 887,252 -0.23(-2.05%)
Jul 08, 2005 11.19 11.30 11.18 11.30 53,127 +0.03(+0.27%)
Jul 07, 2005 11.36 11.36 11.22 11.27 46,267 -0.16(-1.44%)
Jul 06, 2005 11.28 11.44 11.27 11.44 21,747 +0.06(+0.50%)
Jul 05, 2005 10.90 11.38 10.90 11.38 44,369 +0.48(+4.38%)
Jul 01, 2005 10.87 10.90 10.80 10.90 28,606 +0.16(+1.48%)
Jun 30, 2005 10.71 10.79 10.66 10.74 25,979 +0.15(+1.46%)
Jun 29, 2005 10.25 10.63 10.25 10.59 12,114 +0.31(+3.05%)
Jun 28, 2005 10.17 10.28 10.16 10.28 43,494 +0.05(+0.50%)
Jun 27, 2005 10.39 10.40 10.15 10.23 26,125 -0.18(-1.73%)
Jun 24, 2005 10.56 10.60 10.41 10.41 31,526 -0.13(-1.22%)
Jun 23, 2005 10.53 10.63 10.50 10.53 14,741 +0.00(+0.00%)
Jun 22, 2005 10.46 10.58 10.38 10.53 16,346 +0.08(+0.79%)
Jun 21, 2005 10.56 10.56 10.44 10.45 30,504 -0.16(-1.50%)
Jun 20, 2005 10.69 10.71 10.61 10.61 17,660 -0.10(-0.96%)
Jun 17, 2005 10.69 10.78 10.69 10.71 49,040 +0.03(+0.24%)
Jun 16, 2005 10.58 10.69 10.57 10.69 17,952 +0.11(+1.07%)
Jun 15, 2005 10.52 10.59 10.42 10.58 26,709 +0.11(+1.08%)
Jun 14, 2005 10.48 10.53 10.39 10.46 17,514 +0.03(+0.30%)
Jun 13, 2005 10.33 10.44 10.28 10.43 16,638 +0.15(+1.50%)
Jun 10, 2005 10.22 10.37 10.16 10.28 13,719 +0.13(+1.27%)
Jun 09, 2005 10.10 10.20 9.974 10.15 16,492 +0.12(+1.18%)
Jun 08, 2005 9.969 10.15 9.954 10.03 28,606 +0.11(+1.14%)
Jun 07, 2005 9.558 10.06 9.558 9.918 23,206 +0.34(+3.60%)
Jun 06, 2005 9.738 9.738 9.506 9.573 31,234 -0.12(-1.22%)
Jun 03, 2005 9.738 9.871 9.666 9.691 16,054 +0.03(+0.27%)
Jun 02, 2005 9.661 9.758 9.578 9.666 35,174 +0.17(+1.84%)
Jun 01, 2005 9.250 9.506 9.250 9.491 66,262 +0.29(+3.18%)
May 31, 2005 8.787 9.255 8.741 9.198 30,796 +0.37(+4.19%)
May 27, 2005 8.741 8.915 8.684 8.828 85,091 -0.04(-0.41%)
May 26, 2005 9.332 9.332 8.844 8.864 57,359 -0.45(-4.80%)
May 25, 2005 9.506 9.506 9.250 9.311 23,352 -0.23(-2.37%)
May 24, 2005 9.686 9.686 8.633 9.537 19,265 -0.10(-1.01%)
May 23, 2005 9.609 9.676 9.506 9.635 14,449 +0.00(+0.00%)
May 20, 2005 9.661 9.712 9.619 9.635 10,362 -0.07(-0.69%)
May 19, 2005 9.763 9.840 9.661 9.702 62,176 -0.01(-0.11%)
May 18, 2005 9.429 9.871 9.378 9.712 42,764 +0.36(+3.85%)
May 17, 2005 9.224 9.352 9.090 9.352 56,776 +0.08(+0.83%)
May 16, 2005 9.429 9.445 9.095 9.275 46,121 -0.24(-2.49%)
May 13, 2005 9.661 9.738 9.506 9.512 30,358 -0.11(-1.17%)
May 12, 2005 9.686 9.763 9.609 9.625 36,926 +0.00(+0.00%)
May 11, 2005 9.661 9.815 9.563 9.625 54,732 +0.05(+0.48%)
May 10, 2005 9.609 9.609 9.419 9.578 38,969 -0.08(-0.85%)
May 09, 2005 9.327 9.712 9.203 9.661 24,520 +0.46(+5.03%)
May 06, 2005 9.609 9.635 9.121 9.198 31,380 -0.36(-3.76%)
May 05, 2005 9.450 10.23 9.450 9.558 64,803 +0.24(+2.54%)
May 04, 2005 9.090 9.327 9.090 9.321 27,585 +0.25(+2.72%)
May 03, 2005 9.142 9.399 9.070 9.075 46,705 -0.07(-0.79%)
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.