Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Vanguard Corp
(NY:
AVD
)
8.690
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
7.497
7.729
7.386
7.682
115,268
+0.22(+2.98%)
Jan 28, 2011
7.719
7.729
7.441
7.460
92,588
-0.27(-3.48%)
Jan 27, 2011
7.905
7.905
7.515
7.729
54,230
-0.10(-1.30%)
Jan 26, 2011
7.775
8.155
7.775
7.831
87,835
+0.09(+1.20%)
Jan 25, 2011
7.729
7.793
7.673
7.738
44,732
-0.02(-0.24%)
Jan 24, 2011
7.488
7.812
7.367
7.756
142,293
+0.24(+3.21%)
Jan 21, 2011
8.173
8.173
7.497
7.515
111,778
-0.61(-7.53%)
Jan 20, 2011
8.155
8.266
8.016
8.127
54,677
-0.09(-1.13%)
Jan 19, 2011
8.868
8.868
8.210
8.220
79,956
-0.70(-7.80%)
Jan 18, 2011
8.887
8.943
8.711
8.915
51,551
-0.04(-0.41%)
Jan 14, 2011
8.924
8.952
8.850
8.952
43,067
+0.03(+0.31%)
Jan 13, 2011
8.850
8.933
8.785
8.924
82,667
+0.08(+0.94%)
Jan 12, 2011
8.729
8.933
8.615
8.841
142,084
+0.22(+2.58%)
Jan 11, 2011
8.535
8.655
8.461
8.618
101,613
+0.13(+1.53%)
Jan 10, 2011
8.424
8.535
8.220
8.488
53,805
+0.02(+0.22%)
Jan 07, 2011
8.544
8.739
8.405
8.470
83,395
-0.07(-0.87%)
Jan 06, 2011
8.405
8.563
8.340
8.544
128,785
+0.18(+2.10%)
Jan 05, 2011
8.210
8.396
8.183
8.368
111,072
+0.18(+2.15%)
Jan 04, 2011
8.312
8.312
8.099
8.192
94,187
-0.11(-1.34%)
Jan 03, 2011
8.007
8.396
8.007
8.303
143,402
+0.39(+4.92%)
Dec 31, 2010
8.294
8.294
7.905
7.914
238,393
-0.44(-5.22%)
Dec 30, 2010
7.803
8.498
7.803
8.349
271,913
+0.52(+6.63%)
Dec 29, 2010
7.395
7.831
7.395
7.831
126,730
+0.48(+6.56%)
Dec 28, 2010
7.089
7.367
7.034
7.349
84,223
+0.29(+4.07%)
Dec 27, 2010
7.034
7.116
6.950
7.061
111,476
+0.09(+1.33%)
Dec 23, 2010
6.978
7.006
6.950
6.969
50,074
-0.01(-0.13%)
Dec 22, 2010
6.941
6.997
6.922
6.978
85,015
+0.06(+0.94%)
Dec 21, 2010
6.830
6.941
6.830
6.913
83,732
+0.15(+2.19%)
Dec 20, 2010
6.728
6.867
6.626
6.765
668,328
+0.05(+0.69%)
Dec 17, 2010
6.672
6.719
6.505
6.719
241,356
+0.05(+0.69%)
Dec 16, 2010
6.672
6.709
6.515
6.672
76,330
-0.02(-0.28%)
Dec 15, 2010
6.552
6.719
6.552
6.691
71,212
+0.10(+1.55%)
Dec 14, 2010
6.672
6.820
6.524
6.589
210,487
-0.07(-1.11%)
Dec 13, 2010
6.459
6.719
6.348
6.663
192,622
+0.19(+3.01%)
Dec 10, 2010
6.505
6.542
6.366
6.468
78,166
-0.03(-0.43%)
Dec 09, 2010
6.561
6.580
6.450
6.496
76,177
-0.01(-0.14%)
Dec 08, 2010
6.515
6.580
6.459
6.505
107,826
+0.02(+0.29%)
Dec 07, 2010
6.524
6.598
6.441
6.487
141,019
+0.00(+0.00%)
Dec 06, 2010
6.487
6.524
6.441
6.487
99,788
+0.00(+0.00%)
Dec 03, 2010
6.301
6.515
6.301
6.487
140,555
+0.13(+2.04%)
Dec 02, 2010
6.348
6.394
6.320
6.357
110,061
+0.00(+0.00%)
Dec 01, 2010
6.441
6.459
6.311
6.357
150,288
+0.04(+0.59%)
Nov 30, 2010
6.283
6.413
6.246
6.320
130,754
-0.06(-1.02%)
Nov 29, 2010
6.320
6.403
6.107
6.385
60,656
+0.02(+0.29%)
Nov 26, 2010
6.394
6.459
6.365
6.366
16,798
-0.08(-1.29%)
Nov 24, 2010
6.468
6.450
6.450
6.450
62,836
+0.08(+1.31%)
Nov 23, 2010
6.394
6.487
6.274
6.366
128,424
-0.16(-2.41%)
Nov 22, 2010
6.496
6.570
6.422
6.524
83,526
-0.05(-0.71%)
Nov 19, 2010
6.570
6.607
6.431
6.570
233,208
+0.01(+0.14%)
Nov 18, 2010
6.468
6.626
6.422
6.561
50,109
+0.19(+2.91%)
Nov 17, 2010
6.542
6.607
6.339
6.376
46,354
-0.16(-2.41%)
Nov 16, 2010
6.644
6.654
6.524
6.533
154,462
-0.19(-2.76%)
Nov 15, 2010
6.617
6.839
6.607
6.719
162,086
+0.10(+1.54%)
Nov 12, 2010
6.570
6.691
6.515
6.617
57,737
-0.06(-0.97%)
Nov 11, 2010
6.635
6.719
6.626
6.681
161,089
-0.07(-1.10%)
Nov 10, 2010
6.765
6.793
6.700
6.756
138,052
+0.04(+0.55%)
Nov 09, 2010
6.672
6.756
6.654
6.719
100,384
+0.06(+0.97%)
Nov 08, 2010
6.774
6.830
6.533
6.654
122,897
-0.17(-2.45%)
Nov 05, 2010
6.858
6.858
6.774
6.820
131,461
-0.03(-0.41%)
Nov 04, 2010
6.941
7.108
6.774
6.848
99,966
-0.01(-0.14%)
Nov 03, 2010
6.209
6.858
6.209
6.858
91,003
+0.01(+0.14%)
Nov 02, 2010
6.719
6.904
6.691
6.848
65,163
+0.23(+3.50%)
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
.