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
)
8.670
-0.050 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2009
7.494
7.660
7.660
7.660
102,936
+0.16(+2.09%)
Dec 30, 2009
7.383
7.512
7.134
7.503
101,095
+0.10(+1.37%)
Dec 29, 2009
7.383
7.429
7.328
7.402
53,773
+0.05(+0.63%)
Dec 28, 2009
7.383
7.457
7.236
7.355
101,828
+0.00(+0.00%)
Dec 24, 2009
7.365
7.439
7.282
7.355
43,930
-0.01(-0.13%)
Dec 23, 2009
7.263
7.429
7.171
7.365
87,557
+0.16(+2.18%)
Dec 22, 2009
7.272
7.300
7.023
7.208
87,703
+0.00(+0.00%)
Dec 21, 2009
7.383
7.429
7.060
7.208
77,739
-0.18(-2.37%)
Dec 18, 2009
7.309
7.439
7.079
7.383
442,548
+0.16(+2.17%)
Dec 17, 2009
6.996
7.291
6.885
7.226
119,107
+0.17(+2.35%)
Dec 16, 2009
7.162
7.355
6.986
7.060
74,491
-0.08(-1.16%)
Dec 15, 2009
7.060
7.374
7.005
7.143
165,040
+0.06(+0.91%)
Dec 14, 2009
6.885
7.106
6.880
7.079
82,766
+0.30(+4.35%)
Dec 11, 2009
6.700
6.876
6.599
6.783
68,043
+0.10(+1.52%)
Dec 10, 2009
7.254
7.355
6.608
6.682
84,017
-0.54(-7.54%)
Dec 09, 2009
7.199
7.374
7.032
7.226
70,173
+0.06(+0.77%)
Dec 08, 2009
7.226
7.383
7.079
7.171
50,384
-0.18(-2.39%)
Dec 07, 2009
7.365
7.402
7.152
7.346
95,518
-0.01(-0.13%)
Dec 04, 2009
7.319
7.512
7.069
7.355
101,649
+0.19(+2.71%)
Dec 03, 2009
7.605
7.614
7.097
7.162
91,249
-0.40(-5.25%)
Dec 02, 2009
6.986
7.642
6.949
7.559
145,511
+0.56(+8.05%)
Dec 01, 2009
6.876
7.060
6.829
6.996
172,302
+0.21(+3.13%)
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%)
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
.