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

American Vanguard Corp (NY: AVD )

11.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 10.84 11.46 10.80 10.89 555,300 +0.06(+0.55%)
Jan 30, 2024 10.82 11.00 10.74 10.83 195,561 -0.05(-0.46%)
Jan 29, 2024 10.77 10.98 10.65 10.88 185,214 +0.12(+1.11%)
Jan 26, 2024 10.72 10.83 10.65 10.76 149,304 +0.13(+1.22%)
Jan 25, 2024 10.34 10.64 10.28 10.63 209,164 +0.49(+4.82%)
Jan 24, 2024 10.29 10.29 10.08 10.15 143,138 +0.01(+0.10%)
Jan 23, 2024 10.43 10.57 10.07 10.14 213,466 -0.12(-1.17%)
Jan 22, 2024 9.976 10.28 9.966 10.26 234,742 +0.41(+4.15%)
Jan 19, 2024 9.757 9.926 9.507 9.847 231,629 +0.14(+1.44%)
Jan 18, 2024 9.837 9.837 9.557 9.707 169,379 -0.15(-1.52%)
Jan 17, 2024 10.02 10.10 9.777 9.857 182,186 -0.29(-2.85%)
Jan 16, 2024 10.08 10.34 10.01 10.15 179,466 +0.02(+0.20%)
Jan 12, 2024 10.45 10.52 10.10 10.13 159,098 -0.16(-1.55%)
Jan 11, 2024 10.39 10.48 10.18 10.29 181,584 -0.19(-1.81%)
Jan 10, 2024 10.51 10.58 10.43 10.47 133,243 -0.09(-0.85%)
Jan 09, 2024 10.90 10.96 10.51 10.56 236,908 -0.34(-3.11%)
Jan 08, 2024 10.54 10.91 10.41 10.90 224,505 +0.40(+3.80%)
Jan 05, 2024 10.61 10.71 10.41 10.51 269,305 -0.07(-0.66%)
Jan 04, 2024 10.58 10.71 10.40 10.57 373,565 -0.06(-0.56%)
Jan 03, 2024 10.63 10.83 10.54 10.63 362,957 -0.25(-2.29%)
Jan 02, 2024 10.84 11.31 10.70 10.88 297,809 -0.06(-0.55%)
Dec 29, 2023 11.14 11.23 10.94 10.94 134,673 -0.17(-1.53%)
Dec 28, 2023 11.12 11.37 11.08 11.11 153,961 -0.02(-0.18%)
Dec 27, 2023 11.15 11.28 11.09 11.13 233,508 -0.06(-0.53%)
Dec 26, 2023 11.21 11.33 11.13 11.19 215,475 +0.04(+0.36%)
Dec 22, 2023 11.18 11.36 11.08 11.15 149,649 +0.04(+0.36%)
Dec 21, 2023 11.16 11.33 11.00 11.11 232,344 +0.13(+1.18%)
Dec 20, 2023 11.04 11.12 10.89 10.98 295,149 -0.08(-0.72%)
Dec 19, 2023 10.78 11.11 10.78 11.06 183,806 +0.37(+3.44%)
Dec 18, 2023 10.97 10.97 10.50 10.70 260,000 -0.24(-2.18%)
Dec 15, 2023 10.86 11.12 10.75 10.93 538,903 +0.20(+1.85%)
Dec 14, 2023 10.93 11.21 10.64 10.74 425,586 +0.04(+0.37%)
Dec 13, 2023 10.02 10.75 10.02 10.70 570,521 +0.65(+6.44%)
Dec 12, 2023 9.930 10.16 9.930 10.05 917,198 +0.04(+0.40%)
Dec 11, 2023 10.05 10.05 9.945 10.01 213,007 -0.04(-0.40%)
Dec 08, 2023 10.02 10.14 9.994 10.05 201,870 -0.03(-0.30%)
Dec 07, 2023 9.880 10.09 9.880 10.08 182,165 +0.20(+2.01%)
Dec 06, 2023 9.760 10.04 9.760 9.880 222,856 +0.06(+0.61%)
Dec 05, 2023 9.880 9.880 9.711 9.820 204,484 -0.16(-1.60%)
Dec 04, 2023 9.920 10.15 9.840 9.979 164,339 +0.04(+0.40%)
Dec 01, 2023 9.323 9.949 9.313 9.940 331,778 +0.61(+6.50%)
Nov 30, 2023 9.313 9.392 9.099 9.333 940,751 +0.04(+0.43%)
Nov 29, 2023 9.243 9.422 9.163 9.293 141,963 +0.08(+0.86%)
Nov 28, 2023 8.974 9.283 8.955 9.213 229,095 +0.13(+1.42%)
Nov 27, 2023 9.333 9.353 9.044 9.084 265,637 -0.29(-3.08%)
Nov 24, 2023 9.263 9.432 9.154 9.372 83,643 +0.22(+2.39%)
Nov 22, 2023 9.442 9.457 9.124 9.154 238,238 -0.20(-2.13%)
Nov 21, 2023 9.054 9.442 8.994 9.353 324,207 +0.18(+1.95%)
Nov 20, 2023 9.104 9.432 8.964 9.173 209,974 +0.05(+0.55%)
Nov 17, 2023 9.313 9.313 8.925 9.124 214,159 -0.05(-0.54%)
Nov 16, 2023 9.482 9.507 9.039 9.173 224,821 -0.35(-3.66%)
Nov 15, 2023 9.163 9.621 9.154 9.522 314,198 +0.40(+4.36%)
Nov 14, 2023 8.596 9.124 8.562 9.124 430,835 +0.74(+8.78%)
Nov 13, 2023 8.835 8.885 8.368 8.387 655,020 -0.56(-6.23%)
Nov 10, 2023 9.651 9.711 8.935 8.945 400,465 -0.73(-7.51%)
Nov 09, 2023 9.571 9.999 9.288 9.671 848,750 +0.22(+2.32%)
Nov 08, 2023 9.502 9.631 9.323 9.452 988,406 -0.11(-1.14%)
Nov 07, 2023 9.641 9.701 9.482 9.561 225,310 -0.15(-1.54%)
Nov 06, 2023 9.820 9.825 9.621 9.711 222,762 -0.08(-0.81%)
Nov 03, 2023 9.840 9.850 9.561 9.790 404,441 +0.17(+1.76%)
Nov 02, 2023 9.552 9.790 9.552 9.621 499,025 +0.13(+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.