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 (%)
Oct 31, 2005
10.77
10.82
10.07
10.78
29,761
+0.51(+4.95%)
Oct 28, 2005
10.28
10.28
10.22
10.27
10,402
+0.08(+0.82%)
Oct 27, 2005
10.46
10.46
10.19
10.19
9,390
-0.15(-1.41%)
Oct 26, 2005
10.38
10.46
10.34
10.34
5,778
-0.04(-0.40%)
Oct 25, 2005
10.38
10.53
10.33
10.38
14,880
+0.01(+0.05%)
Oct 24, 2005
10.10
10.38
10.09
10.37
16,758
+0.33(+3.31%)
Oct 21, 2005
9.863
10.06
9.848
10.04
18,637
+0.25(+2.54%)
Oct 20, 2005
9.993
9.993
9.791
9.791
9,968
-0.24(-2.38%)
Oct 19, 2005
9.692
10.05
9.656
10.03
23,549
+0.31(+3.21%)
Oct 18, 2005
9.682
9.734
9.651
9.718
11,702
-0.09(-0.95%)
Oct 17, 2005
9.858
9.858
9.765
9.812
19,359
-0.02(-0.16%)
Oct 14, 2005
9.822
9.858
9.754
9.827
18,203
+0.04(+0.42%)
Oct 13, 2005
9.760
9.812
9.630
9.786
24,849
-0.01(-0.05%)
Oct 12, 2005
9.708
9.832
9.604
9.791
25,571
+0.03(+0.27%)
Oct 11, 2005
9.760
9.812
9.703
9.765
14,013
-0.06(-0.63%)
Oct 10, 2005
10.90
9.895
9.765
9.827
7,223
-0.06(-0.63%)
Oct 07, 2005
9.708
9.967
9.708
9.889
28,461
+0.29(+3.03%)
Oct 06, 2005
9.604
9.630
9.532
9.599
43,919
-0.08(-0.86%)
Oct 05, 2005
9.905
9.978
9.682
9.682
42,330
-0.22(-2.25%)
Oct 04, 2005
9.760
10.12
9.760
9.905
12,858
+0.09(+0.95%)
Oct 03, 2005
9.459
9.889
9.459
9.812
40,307
+0.31(+3.22%)
Sep 30, 2005
9.552
9.588
9.505
9.505
22,682
-0.05(-0.49%)
Sep 29, 2005
9.630
9.630
9.495
9.552
119,912
-0.08(-0.81%)
Sep 28, 2005
9.786
9.786
9.599
9.630
72,380
-0.11(-1.17%)
Sep 27, 2005
9.967
9.967
9.651
9.744
62,123
-0.29(-2.85%)
Sep 26, 2005
10.05
10.12
9.978
10.03
11,557
+0.04(+0.36%)
Sep 23, 2005
9.993
9.993
9.671
9.993
10,402
+0.27(+2.78%)
Sep 22, 2005
9.770
9.786
9.687
9.723
21,526
-0.10(-1.06%)
Sep 21, 2005
10.11
10.33
9.827
9.827
21,959
-0.22(-2.17%)
Sep 20, 2005
10.07
10.32
10.02
10.05
30,483
+0.04(+0.41%)
Sep 19, 2005
10.05
10.07
9.967
10.00
15,314
-0.10(-0.98%)
Sep 16, 2005
9.749
10.10
9.734
10.10
83,505
+0.40(+4.18%)
Sep 15, 2005
9.837
9.915
9.697
9.697
52,154
-0.18(-1.79%)
Sep 14, 2005
10.15
10.25
9.863
9.874
53,310
-0.33(-3.21%)
Sep 13, 2005
10.20
10.30
10.11
10.20
37,274
-0.07(-0.66%)
Sep 12, 2005
10.55
10.55
10.24
10.27
40,018
-0.36(-3.42%)
Sep 09, 2005
10.70
10.81
10.49
10.63
19,359
-0.13(-1.21%)
Sep 08, 2005
10.93
10.95
10.56
10.76
31,206
-0.24(-2.17%)
Sep 07, 2005
10.76
11.17
10.76
11.00
72,525
+0.17(+1.58%)
Sep 06, 2005
10.57
10.98
10.57
10.83
21,381
+0.23(+2.15%)
Sep 02, 2005
10.54
10.80
10.44
10.60
23,693
+0.02(+0.15%)
Sep 01, 2005
10.43
11.10
10.43
10.59
55,188
+0.20(+1.95%)
Aug 31, 2005
9.941
10.50
9.863
10.38
46,664
+0.51(+5.21%)
Aug 30, 2005
9.978
9.978
9.708
9.869
19,792
-0.13(-1.30%)
Aug 29, 2005
9.734
10.05
9.578
9.998
34,962
+0.13(+1.37%)
Aug 26, 2005
9.500
9.863
9.500
9.863
29,327
+0.29(+2.98%)
Aug 25, 2005
9.614
9.630
9.526
9.578
29,472
-0.08(-0.81%)
Aug 24, 2005
9.604
9.853
9.604
9.656
24,993
+0.03(+0.27%)
Aug 23, 2005
9.708
9.915
9.604
9.630
30,917
+0.02(+0.16%)
Aug 22, 2005
9.863
9.915
9.562
9.614
41,319
-0.31(-3.14%)
Aug 19, 2005
9.526
9.988
9.526
9.926
29,327
+0.45(+4.71%)
Aug 18, 2005
9.552
9.578
9.365
9.479
83,794
-0.09(-0.92%)
Aug 17, 2005
9.806
9.812
9.516
9.568
80,760
-0.25(-2.59%)
Aug 16, 2005
9.874
9.884
9.812
9.822
69,202
-0.06(-0.63%)
Aug 15, 2005
10.24
10.24
9.832
9.884
47,820
-0.24(-2.36%)
Aug 12, 2005
10.25
10.25
9.744
10.12
113,555
-0.22(-2.16%)
Aug 11, 2005
10.28
10.48
10.28
10.35
89,573
+0.19(+1.84%)
Aug 10, 2005
9.588
10.47
9.588
10.16
106,187
+0.72(+7.65%)
Aug 09, 2005
10.28
10.49
9.370
9.438
163,976
-0.86(-8.32%)
Aug 08, 2005
11.89
11.89
10.29
10.29
217,576
-1.59(-13.41%)
Aug 05, 2005
11.97
11.97
11.69
11.89
48,687
-0.21(-1.72%)
Aug 04, 2005
12.20
12.20
11.99
12.10
26,438
-0.17(-1.35%)
Aug 03, 2005
12.40
12.40
12.18
12.26
19,070
-0.17(-1.34%)
Aug 02, 2005
12.30
12.43
12.30
12.43
18,348
+0.18(+1.48%)
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
.