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

American Vanguard Corp (NY: AVD )

11.89 +0.12 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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%)
Apr 01, 2004 2.734 2.942 2.727 2.858 177,701 +0.15(+5.43%)
Mar 31, 2004 2.699 2.780 2.676 2.711 92,318 +0.03(+0.97%)
Mar 30, 2004 2.567 2.748 2.567 2.685 120,923 +0.13(+5.10%)
Mar 29, 2004 2.552 2.555 2.541 2.555 72,380 +0.04(+1.75%)
Mar 26, 2004 2.480 2.538 2.480 2.511 32,506 +0.03(+1.23%)
Mar 25, 2004 2.554 2.555 2.480 2.480 53,310 -0.07(-2.82%)
Mar 24, 2004 2.544 2.555 2.543 2.552 42,908 +0.01(+0.27%)
Mar 23, 2004 2.480 2.551 2.480 2.545 66,746 +0.08(+3.11%)
Mar 22, 2004 2.495 2.555 2.463 2.469 103,587 +0.02(+0.85%)
Mar 19, 2004 2.422 2.468 2.422 2.448 21,237 +0.03(+1.07%)
Mar 18, 2004 2.451 2.515 2.379 2.422 74,114 -0.00(-0.02%)
Mar 17, 2004 2.215 2.423 2.215 2.423 82,782 +0.22(+10.18%)
Mar 16, 2004 2.163 2.199 2.163 2.199 43,775 +0.03(+1.38%)
Mar 15, 2004 2.182 2.182 2.169 2.169 49,409 -0.03(-1.26%)
Mar 12, 2004 2.188 2.199 2.175 2.196 52,010 +0.03(+1.49%)
Mar 11, 2004 2.077 2.169 2.077 2.164 94,485 +0.05(+2.23%)
Mar 10, 2004 2.085 2.123 2.079 2.117 30,772 +0.03(+1.33%)
Mar 09, 2004 2.048 2.111 2.025 2.089 35,540 +0.03(+1.63%)
Mar 08, 2004 2.068 2.073 2.053 2.056 10,835 -0.00(-0.03%)
Mar 05, 2004 2.004 2.056 1.996 2.056 35,540 +0.06(+2.92%)
Mar 04, 2004 1.964 1.998 1.958 1.998 26,438 +0.03(+1.44%)
Mar 03, 2004 2.025 2.033 1.961 1.970 69,780 -0.04(-2.01%)
Mar 02, 2004 1.947 2.013 1.947 2.010 67,613 +0.06(+3.29%)
Mar 01, 2004 1.947 2.019 1.932 1.946 208,474 -0.10(-5.04%)
Feb 27, 2004 2.048 2.090 2.048 2.049 35,106 -0.01(-0.34%)
Feb 26, 2004 2.048 2.093 2.048 2.056 39,441 +0.03(+1.42%)
Feb 25, 2004 1.961 2.027 1.961 2.027 29,039 +0.05(+2.78%)
Feb 24, 2004 1.996 2.025 1.958 1.973 98,386 -0.05(-2.29%)
Feb 23, 2004 2.127 2.131 1.939 2.019 239,680 -0.12(-5.40%)
Feb 20, 2004 2.149 2.188 2.126 2.134 242,714 -0.04(-1.73%)
Feb 19, 2004 2.160 2.177 2.160 2.172 56,777 +0.00(+0.16%)
Feb 18, 2004 2.157 2.191 2.153 2.168 94,918 -0.02(-0.92%)
Feb 17, 2004 2.188 2.188 2.152 2.188 82,349 +0.00(+0.00%)
Feb 13, 2004 2.183 2.198 2.183 2.188 214,108 -0.02(-1.07%)
Feb 12, 2004 2.209 2.221 2.199 2.212 145,195 +0.00(+0.13%)
Feb 11, 2004 2.192 2.209 2.183 2.209 150,396 +0.02(+0.79%)
Feb 10, 2004 2.163 2.192 2.163 2.192 96,652 +0.01(+0.53%)
Feb 09, 2004 2.192 2.192 2.163 2.180 72,380 -0.01(-0.53%)
Feb 06, 2004 2.082 2.192 2.082 2.192 61,545 +0.11(+5.12%)
Feb 05, 2004 2.065 2.086 2.048 2.085 95,785 +0.02(+0.98%)
Feb 04, 2004 2.079 2.090 2.020 2.065 153,430 -0.03(-1.65%)
Feb 03, 2004 2.175 2.175 2.077 2.100 169,033 -0.11(-5.08%)
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.