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 (%)
Dec 31, 2003
2.169
2.169
2.148
2.160
42,041
-0.03(-1.45%)
Dec 30, 2003
2.246
2.246
2.192
2.192
128,291
-0.04(-1.78%)
Dec 29, 2003
2.140
2.250
2.140
2.232
164,699
+0.20(+9.91%)
Dec 26, 2003
1.970
2.030
1.970
2.030
13,435
+0.07(+3.53%)
Dec 24, 2003
1.944
1.961
1.932
1.961
9,101
+0.02(+1.22%)
Dec 23, 2003
1.921
1.938
1.909
1.938
19,070
+0.02(+1.17%)
Dec 22, 2003
1.898
1.924
1.898
1.915
50,709
+0.03(+1.68%)
Dec 19, 2003
1.886
1.886
1.875
1.883
107,921
+0.02(+1.08%)
Dec 18, 2003
1.872
1.872
1.865
1.863
189,837
-0.02(-0.89%)
Dec 17, 2003
1.931
1.943
1.880
1.880
33,373
-0.04(-1.90%)
Dec 16, 2003
1.947
1.947
1.931
1.916
21,670
-0.01(-0.42%)
Dec 15, 2003
1.851
1.942
1.903
1.924
76,715
+0.07(+3.96%)
Dec 12, 2003
1.828
1.863
1.800
1.851
44,208
+0.03(+1.39%)
Dec 11, 2003
1.932
1.932
1.788
1.826
147,795
-0.12(-6.39%)
Dec 10, 2003
1.989
1.989
1.950
1.950
31,206
-0.07(-3.40%)
Dec 09, 2003
2.019
2.019
2.019
2.019
37,273
+0.00(+0.06%)
Dec 08, 2003
2.004
2.018
2.004
2.018
1,733
+0.00(+0.20%)
Dec 05, 2003
2.019
2.019
2.013
2.014
26,438
-0.01(-0.26%)
Dec 04, 2003
1.976
2.021
1.976
2.019
25,138
+0.06(+2.94%)
Dec 03, 2003
1.946
1.965
1.955
1.961
18,636
+0.06(+3.19%)
Dec 02, 2003
1.901
1.901
1.901
1.901
2,600
+0.01(+0.76%)
Dec 01, 2003
1.845
1.875
1.845
1.886
22,104
+0.04(+2.19%)
Nov 28, 2003
1.831
1.846
1.831
1.846
7,368
+0.03(+1.59%)
Nov 26, 2003
1.816
1.826
1.816
1.817
11,268
-0.00(-0.16%)
Nov 25, 2003
1.820
1.820
1.818
1.820
16,469
-0.01(-0.41%)
Nov 24, 2003
1.813
1.828
1.813
1.827
7,801
+0.00(+0.25%)
Nov 21, 2003
1.837
1.824
1.814
1.823
10,402
-0.01(-0.75%)
Nov 20, 2003
1.837
1.837
1.837
1.837
0
+0.03(+1.66%)
Nov 19, 2003
1.806
1.807
1.806
1.807
9,101
-0.02(-1.11%)
Nov 18, 2003
1.823
1.827
1.823
1.827
11,268
+0.02(+1.02%)
Nov 17, 2003
1.810
1.811
1.808
1.808
9,968
-0.01(-0.41%)
Nov 14, 2003
1.789
1.816
1.789
1.816
14,302
-0.00(-0.03%)
Nov 13, 2003
1.759
1.820
1.745
1.816
90,151
+0.05(+2.74%)
Nov 12, 2003
1.763
1.773
1.763
1.768
13,002
+0.01(+0.33%)
Nov 11, 2003
1.751
1.773
1.751
1.762
13,435
+0.02(+0.99%)
Nov 10, 2003
1.764
1.770
1.759
1.745
46,809
+0.01(+0.53%)
Nov 07, 2003
1.739
1.739
1.736
1.736
31,639
-0.00(-0.17%)
Nov 06, 2003
1.733
1.739
1.714
1.739
16,469
+0.02(+1.11%)
Nov 05, 2003
1.780
1.719
1.729
1.719
8,234
+0.00(+0.17%)
Nov 04, 2003
1.780
1.780
1.717
1.717
56,552
-0.06(-3.38%)
Nov 03, 2003
1.777
1.777
1.777
1.777
28,258
+0.08(+4.58%)
Oct 31, 2003
1.834
1.857
1.661
1.699
182,035
-0.19(-10.21%)
Oct 30, 2003
1.805
1.912
1.805
1.892
102,286
+0.10(+5.64%)
Oct 29, 2003
1.729
1.826
1.725
1.791
129,158
+0.07(+4.09%)
Oct 28, 2003
1.673
1.730
1.704
1.721
71,080
+0.05(+2.86%)
Oct 27, 2003
1.647
1.675
1.643
1.673
13,869
+0.03(+1.93%)
Oct 24, 2003
1.642
1.649
1.641
1.641
5,634
+0.00(+0.03%)
Oct 23, 2003
1.640
1.640
1.640
1.640
9,535
-0.00(-0.03%)
Oct 22, 2003
1.641
1.646
1.628
1.641
29,472
-0.00(-0.18%)
Oct 21, 2003
1.589
1.644
1.589
1.644
60,245
+0.09(+5.56%)
Oct 20, 2003
1.561
1.561
1.561
1.557
25,571
+0.01(+0.37%)
Oct 17, 2003
1.529
1.552
1.514
1.552
11,268
+0.04(+2.32%)
Oct 16, 2003
1.517
1.517
1.516
1.516
22,104
-0.00(-0.23%)
Oct 15, 2003
1.514
1.514
1.514
1.520
5,201
+0.01(+0.57%)
Oct 14, 2003
1.511
1.511
1.511
1.511
4,334
-0.00(-0.23%)
Oct 13, 2003
1.500
1.500
1.500
1.515
11,268
+0.01(+0.81%)
Oct 10, 2003
1.505
1.505
1.503
1.503
25,571
+0.00(+0.00%)
Oct 09, 2003
1.516
1.516
1.500
1.503
36,407
+0.00(+0.15%)
Oct 08, 2003
1.500
1.500
1.500
1.500
11,702
-0.01(-0.54%)
Oct 07, 2003
1.501
1.508
1.501
1.508
4,767
+0.00(+0.00%)
Oct 06, 2003
1.507
1.507
1.507
1.508
11,702
+0.03(+1.75%)
Oct 03, 2003
1.477
1.491
1.477
1.482
14,736
+0.02(+1.38%)
Oct 02, 2003
1.465
1.465
1.460
1.462
4,334
+0.03(+2.01%)
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
.