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

American Vanguard Corp (NY: AVD )

5.560 -0.320 (-5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2011 8.044 8.062 7.923 8.044 48,668 +0.03(+0.35%)
Mar 30, 2011 8.062 8.062 7.840 8.016 48,590 -0.03(-0.35%)
Mar 29, 2011 7.637 8.044 7.545 8.044 54,022 +0.39(+5.07%)
Mar 28, 2011 7.970 7.970 7.610 7.656 52,269 -0.30(-3.83%)
Mar 25, 2011 8.080 8.080 7.877 7.960 26,794 -0.06(-0.69%)
Mar 24, 2011 8.228 8.228 7.942 8.016 37,814 -0.16(-1.92%)
Mar 23, 2011 8.136 8.237 8.080 8.173 98,326 +0.00(+0.00%)
Mar 22, 2011 7.951 8.256 7.619 8.173 93,402 +0.20(+2.55%)
Mar 21, 2011 7.850 7.979 7.766 7.970 67,592 +0.09(+1.17%)
Mar 18, 2011 7.536 7.877 7.517 7.877 108,819 +0.44(+5.96%)
Mar 17, 2011 7.545 7.545 7.342 7.434 60,654 +0.03(+0.37%)
Mar 16, 2011 7.554 7.563 7.305 7.406 98,824 -0.14(-1.84%)
Mar 15, 2011 7.536 7.776 7.453 7.545 113,673 -0.06(-0.73%)
Mar 14, 2011 7.240 7.628 7.240 7.600 53,946 +0.29(+3.91%)
Mar 11, 2011 7.305 7.406 7.249 7.314 89,226 -0.06(-0.88%)
Mar 10, 2011 7.573 7.573 7.231 7.379 101,266 -0.33(-4.31%)
Mar 09, 2011 7.702 7.720 7.434 7.711 91,271 +0.02(+0.24%)
Mar 08, 2011 7.342 8.007 7.342 7.693 111,517 +0.31(+4.26%)
Mar 07, 2011 7.628 7.693 7.342 7.379 49,710 -0.24(-3.15%)
Mar 04, 2011 7.610 7.646 7.416 7.619 54,233 +0.04(+0.49%)
Mar 03, 2011 7.222 7.582 7.157 7.582 64,620 +0.43(+6.07%)
Mar 02, 2011 7.406 7.453 7.046 7.148 115,381 -0.25(-3.37%)
Mar 01, 2011 7.600 7.600 7.369 7.397 72,197 -0.20(-2.67%)
Feb 28, 2011 7.766 7.767 7.499 7.600 35,157 -0.09(-1.20%)
Feb 25, 2011 7.360 7.720 7.332 7.693 53,446 +0.37(+5.04%)
Feb 24, 2011 7.416 7.480 7.286 7.323 77,401 -0.06(-0.75%)
Feb 23, 2011 7.388 7.471 7.296 7.379 58,369 -0.01(-0.12%)
Feb 22, 2011 7.554 7.896 7.332 7.388 134,659 -0.34(-4.42%)
Feb 18, 2011 7.508 7.757 7.499 7.730 80,155 +0.26(+3.46%)
Feb 17, 2011 7.471 7.597 7.462 7.471 33,351 +0.01(+0.12%)
Feb 16, 2011 7.480 7.536 7.416 7.462 16,875 +0.04(+0.50%)
Feb 15, 2011 7.462 7.637 7.406 7.425 62,210 -0.08(-1.11%)
Feb 14, 2011 7.776 7.776 7.480 7.508 43,911 -0.27(-3.44%)
Feb 11, 2011 7.573 7.803 7.573 7.776 32,684 +0.19(+2.56%)
Feb 10, 2011 7.397 7.591 7.397 7.582 33,328 +0.13(+1.73%)
Feb 09, 2011 7.489 7.545 7.388 7.453 32,840 -0.05(-0.62%)
Feb 08, 2011 7.489 7.573 7.332 7.499 32,935 -0.03(-0.37%)
Feb 07, 2011 7.462 7.776 7.462 7.526 44,596 +0.06(+0.74%)
Feb 04, 2011 7.628 7.711 7.434 7.471 42,583 -0.18(-2.41%)
Feb 03, 2011 7.563 7.739 7.388 7.656 46,825 +0.07(+0.97%)
Feb 02, 2011 7.850 7.896 7.536 7.582 54,391 -0.32(-4.09%)
Feb 01, 2011 7.720 7.942 7.711 7.905 56,928 +0.25(+3.26%)
Jan 31, 2011 7.471 7.702 7.360 7.656 115,668 +0.22(+2.98%)
Jan 28, 2011 7.693 7.702 7.416 7.434 92,910 -0.27(-3.48%)
Jan 27, 2011 7.877 7.877 7.489 7.702 54,418 -0.10(-1.30%)
Jan 26, 2011 7.748 8.127 7.748 7.803 88,140 +0.09(+1.20%)
Jan 25, 2011 7.702 7.766 7.646 7.711 44,887 -0.02(-0.24%)
Jan 24, 2011 7.462 7.785 7.342 7.730 142,787 +0.24(+3.21%)
Jan 21, 2011 8.145 8.145 7.471 7.489 112,166 -0.61(-7.53%)
Jan 20, 2011 8.127 8.237 7.988 8.099 54,867 -0.09(-1.13%)
Jan 19, 2011 8.838 8.838 8.182 8.191 80,234 -0.69(-7.80%)
Jan 18, 2011 8.856 8.912 8.681 8.884 51,730 -0.04(-0.41%)
Jan 14, 2011 8.893 8.921 8.819 8.921 43,216 +0.03(+0.31%)
Jan 13, 2011 8.819 8.902 8.755 8.893 82,954 +0.08(+0.94%)
Jan 12, 2011 8.699 8.902 8.585 8.810 142,577 +0.22(+2.58%)
Jan 11, 2011 8.505 8.625 8.431 8.588 101,966 +0.13(+1.53%)
Jan 10, 2011 8.394 8.505 8.191 8.459 53,992 +0.02(+0.22%)
Jan 07, 2011 8.515 8.708 8.376 8.441 83,685 -0.07(-0.87%)
Jan 06, 2011 8.376 8.533 8.311 8.515 129,232 +0.18(+2.10%)
Jan 05, 2011 8.182 8.367 8.154 8.339 111,458 +0.18(+2.15%)
Jan 04, 2011 8.284 8.284 8.071 8.164 94,514 -0.11(-1.34%)
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.