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

American Vanguard Corp (NY: AVD )

5.890 -0.020 (-0.34%)
Streaming Delayed Price Updated: 1:59 PM EST, Nov 25, 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 (%)
Nov 22, 2024 6.110 6.205 5.900 5.910 310,670 -0.22(-3.59%)
Nov 21, 2024 6.250 6.250 6.080 6.130 259,777 -0.06(-0.97%)
Nov 20, 2024 6.340 6.389 6.080 6.190 263,073 -0.16(-2.52%)
Nov 19, 2024 6.200 6.610 6.200 6.350 534,063 +0.20(+3.25%)
Nov 18, 2024 6.060 6.490 6.030 6.150 281,859 +0.09(+1.49%)
Nov 15, 2024 6.100 6.130 5.820 6.060 507,855 +0.02(+0.33%)
Nov 14, 2024 6.480 6.590 5.990 6.040 426,613 -0.39(-6.07%)
Nov 13, 2024 5.910 6.680 5.890 6.430 732,693 +0.54(+9.17%)
Nov 12, 2024 5.530 5.990 5.451 5.890 1,266,735 +0.23(+4.06%)
Nov 11, 2024 5.850 5.960 5.610 5.660 334,250 -0.11(-1.91%)
Nov 08, 2024 5.630 5.960 5.550 5.770 576,734 +0.19(+3.41%)
Nov 07, 2024 5.600 5.660 5.490 5.580 417,724 -0.01(-0.18%)
Nov 06, 2024 5.640 5.710 5.524 5.590 393,800 +0.16(+2.95%)
Nov 05, 2024 5.370 5.445 5.280 5.430 251,418 +0.00(+0.00%)
Nov 04, 2024 5.280 5.450 5.280 5.430 300,266 +0.17(+3.23%)
Nov 01, 2024 5.250 5.310 5.190 5.260 260,549 +0.03(+0.57%)
Oct 31, 2024 5.330 5.360 5.215 5.230 198,170 -0.13(-2.43%)
Oct 30, 2024 5.360 5.480 5.270 5.360 297,669 +0.03(+0.56%)
Oct 29, 2024 5.420 5.470 5.300 5.330 184,256 -0.09(-1.66%)
Oct 28, 2024 5.410 5.525 5.410 5.420 215,675 +0.05(+0.93%)
Oct 25, 2024 5.410 5.441 5.270 5.370 150,358 +0.01(+0.19%)
Oct 24, 2024 5.320 5.430 5.300 5.360 273,406 +0.04(+0.75%)
Oct 23, 2024 5.500 5.550 5.310 5.320 508,097 -0.14(-2.56%)
Oct 22, 2024 5.400 5.500 5.380 5.460 482,570 +0.01(+0.18%)
Oct 21, 2024 5.480 5.570 5.395 5.450 198,755 -0.01(-0.18%)
Oct 18, 2024 5.470 5.500 5.360 5.460 168,756 +0.00(+0.00%)
Oct 17, 2024 5.370 5.470 5.265 5.460 314,480 +0.11(+2.06%)
Oct 16, 2024 5.160 5.420 5.110 5.350 291,673 +0.24(+4.70%)
Oct 15, 2024 5.140 5.210 5.090 5.110 244,138 -0.06(-1.16%)
Oct 14, 2024 5.150 5.190 5.060 5.170 148,098 +0.02(+0.39%)
Oct 11, 2024 5.150 5.210 5.090 5.150 160,785 +0.00(+0.00%)
Oct 10, 2024 5.220 5.240 5.110 5.150 137,145 -0.09(-1.72%)
Oct 09, 2024 5.220 5.330 5.195 5.240 154,422 +0.04(+0.77%)
Oct 08, 2024 5.080 5.210 5.010 5.200 230,075 +0.10(+1.96%)
Oct 07, 2024 5.190 5.310 5.070 5.100 191,784 -0.09(-1.73%)
Oct 04, 2024 5.160 5.235 5.110 5.190 214,995 +0.09(+1.76%)
Oct 03, 2024 5.050 5.180 5.040 5.100 150,352 -0.01(-0.20%)
Oct 02, 2024 5.130 5.249 5.060 5.110 224,289 -0.02(-0.39%)
Oct 01, 2024 5.290 5.350 5.130 5.130 174,348 -0.17(-3.21%)
Sep 30, 2024 5.250 5.400 5.220 5.300 175,601 +0.03(+0.57%)
Sep 27, 2024 5.300 5.440 5.255 5.270 116,231 -0.01(-0.19%)
Sep 26, 2024 5.190 5.330 5.190 5.280 156,249 +0.09(+1.73%)
Sep 25, 2024 5.360 5.360 5.160 5.190 145,916 -0.19(-3.53%)
Sep 24, 2024 5.560 5.620 5.350 5.380 205,778 -0.16(-2.89%)
Sep 23, 2024 5.560 5.640 5.460 5.540 223,052 -0.02(-0.36%)
Sep 20, 2024 5.790 5.800 5.550 5.560 468,905 -0.32(-5.44%)
Sep 19, 2024 6.040 6.100 5.840 5.880 218,022 +0.02(+0.34%)
Sep 18, 2024 6.000 6.130 5.860 5.860 205,231 -0.15(-2.50%)
Sep 17, 2024 6.080 6.170 5.940 6.010 231,536 -0.05(-0.83%)
Sep 16, 2024 6.170 6.170 5.960 6.060 208,985 -0.07(-1.14%)
Sep 13, 2024 5.980 6.150 5.960 6.130 228,647 +0.25(+4.25%)
Sep 12, 2024 6.120 6.120 5.870 5.880 493,097 -0.19(-3.13%)
Sep 11, 2024 6.000 6.120 5.860 6.070 268,687 +0.02(+0.33%)
Sep 10, 2024 6.330 6.343 6.020 6.050 264,746 -0.26(-4.12%)
Sep 09, 2024 6.230 6.580 6.210 6.310 278,184 +0.05(+0.80%)
Sep 06, 2024 6.140 6.410 6.100 6.260 248,442 +0.13(+2.12%)
Sep 05, 2024 6.120 6.190 6.044 6.130 254,321 +0.06(+0.99%)
Sep 04, 2024 5.890 6.160 5.890 6.070 233,286 +0.17(+2.88%)
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.