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

American Vanguard Corp (NY: AVD )

9.100 +0.340 (+3.88%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 1.834 1.857 1.661 1.699 182,035 -0.19(-10.21%)
Oct 30, 2003 1.805 1.912 1.805 1.892 102,286 +0.10(+5.64%)
Oct 29, 2003 1.729 1.826 1.725 1.791 129,158 +0.07(+4.09%)
Oct 28, 2003 1.673 1.730 1.704 1.721 71,080 +0.05(+2.86%)
Oct 27, 2003 1.647 1.675 1.643 1.673 13,869 +0.03(+1.93%)
Oct 24, 2003 1.642 1.649 1.641 1.641 5,634 +0.00(+0.03%)
Oct 23, 2003 1.640 1.640 1.640 1.640 9,535 -0.00(-0.03%)
Oct 22, 2003 1.641 1.646 1.628 1.641 29,472 -0.00(-0.18%)
Oct 21, 2003 1.589 1.644 1.589 1.644 60,245 +0.09(+5.56%)
Oct 20, 2003 1.561 1.561 1.561 1.557 25,571 +0.01(+0.37%)
Oct 17, 2003 1.529 1.552 1.514 1.552 11,268 +0.04(+2.32%)
Oct 16, 2003 1.517 1.517 1.516 1.516 22,104 -0.00(-0.23%)
Oct 15, 2003 1.514 1.514 1.514 1.520 5,201 +0.01(+0.57%)
Oct 14, 2003 1.511 1.511 1.511 1.511 4,334 -0.00(-0.23%)
Oct 13, 2003 1.500 1.500 1.500 1.515 11,268 +0.01(+0.81%)
Oct 10, 2003 1.505 1.505 1.503 1.503 25,571 +0.00(+0.00%)
Oct 09, 2003 1.516 1.516 1.500 1.503 36,407 +0.00(+0.15%)
Oct 08, 2003 1.500 1.500 1.500 1.500 11,702 -0.01(-0.54%)
Oct 07, 2003 1.501 1.508 1.501 1.508 4,767 +0.00(+0.00%)
Oct 06, 2003 1.507 1.507 1.507 1.508 11,702 +0.03(+1.75%)
Oct 03, 2003 1.477 1.491 1.477 1.482 14,736 +0.02(+1.38%)
Oct 02, 2003 1.465 1.465 1.460 1.462 4,334 +0.03(+2.01%)
Oct 01, 2003 1.433 1.433 1.433 1.433 866 -0.01(-0.60%)
Sep 30, 2003 1.425 1.428 1.402 1.442 84,516 +0.00(+0.00%)
Sep 29, 2003 1.480 1.480 1.416 1.442 108,354 -0.06(-4.21%)
Sep 26, 2003 1.511 1.511 1.505 1.505 12,569 -0.01(-0.69%)
Sep 25, 2003 1.527 1.543 1.527 1.516 31,639 +0.00(+0.11%)
Sep 24, 2003 1.488 1.514 1.488 1.514 20,370 +0.04(+2.50%)
Sep 23, 2003 1.442 1.497 1.442 1.477 47,242 +0.02(+1.43%)
Sep 22, 2003 1.459 1.464 1.449 1.456 40,741 -0.03(-2.21%)
Sep 19, 2003 1.489 1.489 1.489 1.489 0 +0.00(+0.00%)
Sep 18, 2003 1.503 1.503 1.491 1.489 5,201 -0.01(-0.88%)
Sep 17, 2003 1.494 1.494 1.494 1.503 10,402 +0.00(+0.19%)
Sep 16, 2003 1.457 1.502 1.457 1.500 65,879 +0.04(+2.97%)
Sep 15, 2003 1.494 1.494 1.451 1.456 33,806 -0.05(-3.22%)
Sep 12, 2003 1.505 1.505 1.477 1.505 90,584 -0.01(-0.38%)
Sep 11, 2003 1.505 1.534 1.413 1.511 159,064 -0.01(-0.53%)
Sep 10, 2003 1.580 1.580 1.508 1.519 113,122 -0.07(-4.43%)
Sep 09, 2003 1.598 1.609 1.580 1.589 65,879 -0.02(-1.25%)
Sep 08, 2003 1.629 1.638 1.589 1.609 47,242 -0.02(-1.06%)
Sep 05, 2003 1.635 1.647 1.615 1.627 20,804 -0.01(-0.53%)
Sep 04, 2003 1.643 1.643 1.632 1.635 24,704 +0.01(+0.43%)
Sep 03, 2003 1.609 1.640 1.603 1.628 93,618 +0.02(+1.36%)
Sep 02, 2003 1.569 1.621 1.569 1.606 211,941 +0.04(+2.39%)
Aug 29, 2003 1.566 1.569 1.563 1.569 16,469 +0.01(+0.93%)
Aug 28, 2003 1.505 1.554 1.500 1.554 39,007 +0.04(+2.74%)
Aug 27, 2003 1.520 1.520 1.497 1.513 38,140 -0.01(-0.46%)
Aug 26, 2003 1.566 1.566 1.465 1.520 75,414 -0.04(-2.41%)
Aug 25, 2003 1.511 1.557 1.488 1.557 176,834 +0.03(+2.12%)
Aug 22, 2003 1.493 1.525 1.471 1.525 106,620 +0.04(+2.52%)
Aug 21, 2003 1.436 1.488 1.430 1.488 180,735 +0.05(+3.16%)
Aug 20, 2003 1.381 1.453 1.380 1.442 108,354 +0.06(+4.65%)
Aug 19, 2003 1.306 1.383 1.306 1.378 80,615 +0.09(+6.65%)
Aug 18, 2003 1.289 1.303 1.283 1.292 87,550 +0.01(+0.90%)
Aug 15, 2003 1.281 1.281 1.281 1.281 9,968 +0.00(+0.00%)
Aug 14, 2003 1.266 1.283 1.266 1.281 43,341 +0.01(+0.91%)
Aug 13, 2003 1.289 1.295 1.264 1.269 74,547 -0.01(-1.12%)
Aug 12, 2003 1.272 1.312 1.252 1.283 60,245 +0.02(+1.92%)
Aug 11, 2003 1.255 1.269 1.243 1.259 56,777 +0.03(+2.68%)
Aug 08, 2003 1.223 1.231 1.220 1.226 22,104 +0.01(+1.19%)
Aug 07, 2003 1.214 1.214 1.206 1.212 17,770 +0.01(+1.01%)
Aug 06, 2003 1.200 1.210 1.200 1.200 78,448 -0.01(-0.95%)
Aug 05, 2003 1.206 1.236 1.200 1.211 48,976 -0.00(-0.24%)
Aug 04, 2003 1.235 1.269 1.198 1.214 89,284 -0.04(-2.82%)
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.