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 (%)
Nov 30, 2009
6.553
6.829
6.433
6.783
273,975
+0.25(+3.81%)
Nov 27, 2009
6.506
6.599
6.460
6.534
45,610
-0.08(-1.26%)
Nov 25, 2009
6.599
6.793
6.599
6.617
63,882
+0.09(+1.41%)
Nov 24, 2009
6.553
6.645
6.451
6.525
147,907
-0.04(-0.56%)
Nov 23, 2009
6.589
6.783
6.506
6.562
191,855
+0.03(+0.42%)
Nov 20, 2009
6.497
6.599
6.433
6.534
113,579
-0.03(-0.42%)
Nov 19, 2009
6.746
6.783
6.562
6.562
133,702
-0.22(-3.27%)
Nov 18, 2009
6.783
6.811
6.737
6.783
100,055
-0.03(-0.41%)
Nov 17, 2009
6.737
6.894
6.691
6.811
66,077
+0.04(+0.55%)
Nov 16, 2009
6.737
6.783
6.682
6.774
92,979
+0.07(+1.10%)
Nov 13, 2009
6.663
6.728
6.645
6.700
78,585
+0.03(+0.41%)
Nov 12, 2009
6.774
6.793
6.626
6.673
114,836
-0.09(-1.36%)
Nov 11, 2009
7.051
7.106
6.756
6.765
103,488
-0.30(-4.31%)
Nov 10, 2009
7.032
7.106
6.931
7.069
50,653
-0.01(-0.13%)
Nov 09, 2009
7.383
7.466
7.042
7.079
73,785
-0.31(-4.24%)
Nov 06, 2009
7.106
7.429
7.106
7.392
134,110
+0.27(+3.76%)
Nov 05, 2009
6.811
7.374
6.811
7.125
215,912
+0.36(+5.32%)
Nov 04, 2009
7.402
7.688
6.691
6.765
281,584
-0.74(-9.84%)
Nov 03, 2009
7.549
7.632
7.342
7.503
186,674
-0.11(-1.45%)
Nov 02, 2009
7.660
7.660
7.272
7.614
176,126
-0.05(-0.60%)
Oct 30, 2009
7.586
7.725
7.420
7.660
104,893
+0.01(+0.12%)
Oct 29, 2009
7.559
7.688
7.415
7.651
77,315
+0.16(+2.09%)
Oct 28, 2009
7.651
7.651
7.392
7.494
163,195
-0.17(-2.17%)
Oct 27, 2009
7.586
7.706
7.475
7.660
70,569
+0.08(+1.10%)
Oct 26, 2009
7.614
7.762
7.411
7.577
70,896
-0.05(-0.61%)
Oct 23, 2009
7.568
7.642
7.531
7.623
70,680
-0.08(-1.08%)
Oct 22, 2009
7.540
7.734
7.503
7.706
85,381
+0.13(+1.71%)
Oct 21, 2009
7.614
7.757
7.531
7.577
80,848
-0.04(-0.48%)
Oct 20, 2009
7.457
7.706
7.429
7.614
56,368
-0.12(-1.55%)
Oct 19, 2009
7.595
7.845
7.475
7.734
72,352
+0.13(+1.70%)
Oct 16, 2009
7.623
7.642
7.512
7.605
59,838
-0.06(-0.84%)
Oct 15, 2009
7.614
7.678
7.476
7.669
90,128
+0.01(+0.12%)
Oct 14, 2009
7.475
7.743
7.383
7.660
134,471
+0.23(+3.11%)
Oct 13, 2009
7.383
7.485
7.346
7.429
90,218
+0.00(+0.00%)
Oct 12, 2009
7.582
7.595
7.383
7.429
78,524
-0.13(-1.71%)
Oct 09, 2009
7.577
7.651
7.439
7.559
97,163
-0.08(-1.09%)
Oct 08, 2009
7.789
7.983
7.642
7.642
151,977
-0.11(-1.43%)
Oct 07, 2009
7.725
7.752
7.660
7.752
60,973
-0.01(-0.12%)
Oct 06, 2009
7.706
7.854
7.632
7.762
58,418
+0.08(+1.08%)
Oct 05, 2009
7.780
7.817
7.568
7.678
58,314
-0.03(-0.36%)
Oct 02, 2009
7.522
7.798
7.485
7.706
96,282
+0.13(+1.71%)
Oct 01, 2009
7.660
7.678
7.475
7.577
108,008
-0.09(-1.20%)
Sep 30, 2009
8.048
8.057
7.614
7.669
72,035
-0.39(-4.81%)
Sep 29, 2009
8.195
8.195
8.038
8.057
94,723
-0.08(-1.02%)
Sep 28, 2009
8.029
8.186
7.965
8.140
98,780
+0.15(+1.85%)
Sep 25, 2009
7.983
8.066
7.937
7.992
82,030
+0.00(+0.00%)
Sep 24, 2009
8.121
8.168
7.937
7.992
93,843
-0.10(-1.25%)
Sep 23, 2009
8.112
8.195
8.011
8.094
94,604
-0.03(-0.34%)
Sep 22, 2009
8.149
8.177
8.029
8.121
57,121
+0.06(+0.69%)
Sep 21, 2009
8.121
8.195
8.038
8.066
47,110
-0.10(-1.24%)
Sep 18, 2009
8.029
8.186
7.974
8.168
193,291
+0.16(+1.96%)
Sep 17, 2009
8.195
8.214
7.891
8.011
242,387
-0.06(-0.80%)
Sep 16, 2009
8.121
8.195
8.029
8.075
61,506
-0.05(-0.57%)
Sep 15, 2009
8.131
8.158
8.066
8.121
52,056
+0.00(+0.00%)
Sep 14, 2009
8.158
8.251
8.094
8.121
44,325
-0.13(-1.57%)
Sep 11, 2009
8.472
8.472
8.103
8.251
85,318
-0.22(-2.61%)
Sep 10, 2009
8.491
8.491
8.168
8.472
81,425
-0.02(-0.22%)
Sep 09, 2009
8.048
8.518
8.029
8.491
142,491
+0.50(+6.24%)
Sep 08, 2009
7.946
7.992
7.826
7.992
57,310
+0.11(+1.41%)
Sep 04, 2009
7.651
7.891
7.586
7.882
62,218
+0.18(+2.40%)
Sep 03, 2009
7.715
7.863
7.577
7.697
91,741
+0.01(+0.12%)
Sep 02, 2009
7.614
7.909
7.614
7.688
47,205
-0.05(-0.60%)
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
.