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
+0.030 (+0.35%)
Official Closing 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, 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
9.780
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
.