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 (%)
Feb 28, 2005
4.956
5.058
4.956
5.052
51,432
+0.09(+1.86%)
Feb 25, 2005
4.802
4.962
4.802
4.960
44,208
+0.15(+3.02%)
Feb 24, 2005
4.776
4.819
4.688
4.815
43,052
+0.04(+0.87%)
Feb 23, 2005
4.620
4.802
4.607
4.773
69,924
+0.15(+3.17%)
Feb 22, 2005
4.737
4.757
4.581
4.627
100,553
-0.11(-2.33%)
Feb 18, 2005
4.873
4.873
4.737
4.737
43,052
-0.08(-1.75%)
Feb 17, 2005
4.769
4.854
4.769
4.821
31,206
+0.04(+0.79%)
Feb 16, 2005
4.698
4.802
4.685
4.784
35,251
+0.06(+1.24%)
Feb 15, 2005
4.802
4.802
4.711
4.725
31,206
-0.11(-2.26%)
Feb 14, 2005
4.821
4.867
4.801
4.834
31,495
-0.00(-0.08%)
Feb 11, 2005
4.711
4.842
4.672
4.838
37,274
+0.16(+3.41%)
Feb 10, 2005
4.769
4.769
4.633
4.679
34,673
-0.10(-2.04%)
Feb 09, 2005
4.808
4.828
4.769
4.776
21,670
-0.05(-1.02%)
Feb 08, 2005
4.867
4.867
4.780
4.825
21,093
-0.07(-1.38%)
Feb 07, 2005
4.836
4.893
4.836
4.893
131,759
+0.06(+1.29%)
Feb 04, 2005
4.737
4.836
4.727
4.830
48,831
+0.10(+2.11%)
Feb 03, 2005
4.683
4.731
4.683
4.731
23,982
+0.05(+1.05%)
Feb 02, 2005
4.724
4.724
4.680
4.681
24,849
-0.01(-0.22%)
Feb 01, 2005
4.688
4.732
4.676
4.692
41,319
+0.02(+0.50%)
Jan 31, 2005
4.503
4.703
4.493
4.668
84,661
+0.17(+3.84%)
Jan 28, 2005
4.537
4.537
4.472
4.496
41,030
-0.02(-0.52%)
Jan 27, 2005
4.439
4.536
4.424
4.519
48,542
+0.08(+1.81%)
Jan 26, 2005
4.406
4.439
4.368
4.439
32,650
+0.05(+1.15%)
Jan 25, 2005
4.315
4.419
4.315
4.388
41,608
+0.11(+2.49%)
Jan 24, 2005
4.296
4.332
4.282
4.282
35,829
-0.05(-1.23%)
Jan 21, 2005
4.378
4.378
4.283
4.335
62,412
-0.03(-0.74%)
Jan 20, 2005
4.523
4.523
4.367
4.367
46,231
-0.11(-2.49%)
Jan 19, 2005
4.398
4.535
4.398
4.479
72,525
+0.08(+1.89%)
Jan 18, 2005
4.179
4.396
4.153
4.396
92,751
+0.21(+5.09%)
Jan 14, 2005
4.188
4.192
4.174
4.183
16,180
-0.01(-0.22%)
Jan 13, 2005
4.179
4.224
4.152
4.192
106,909
-0.03(-0.62%)
Jan 12, 2005
4.348
4.372
4.205
4.218
42,475
-0.13(-2.99%)
Jan 11, 2005
4.354
4.368
4.348
4.348
28,894
-0.03(-0.74%)
Jan 10, 2005
4.387
4.439
4.380
4.380
32,361
+0.02(+0.36%)
Jan 07, 2005
4.414
4.427
4.365
4.365
29,183
-0.07(-1.67%)
Jan 06, 2005
4.413
4.445
4.374
4.439
62,412
-0.01(-0.29%)
Jan 05, 2005
4.510
4.529
4.413
4.452
117,023
-0.07(-1.58%)
Jan 04, 2005
4.744
4.750
4.465
4.523
107,198
-0.19(-3.99%)
Jan 03, 2005
4.773
4.802
4.672
4.711
153,430
-0.06(-1.31%)
Dec 31, 2004
4.772
4.789
4.769
4.773
21,670
+0.00(+0.05%)
Dec 30, 2004
4.808
4.808
4.737
4.771
20,226
-0.01(-0.30%)
Dec 29, 2004
4.834
4.834
4.771
4.785
13,002
-0.06(-1.31%)
Dec 28, 2004
4.815
4.866
4.815
4.849
21,959
+0.06(+1.16%)
Dec 27, 2004
4.889
4.889
4.763
4.793
33,806
-0.12(-2.46%)
Dec 23, 2004
4.685
4.958
4.477
4.914
152,563
+0.20(+4.24%)
Dec 22, 2004
4.808
4.808
4.712
4.714
63,279
-0.09(-1.94%)
Dec 21, 2004
4.821
4.834
4.780
4.807
39,874
-0.04(-0.72%)
Dec 20, 2004
4.860
4.860
4.793
4.842
71,947
-0.04(-0.90%)
Dec 17, 2004
4.945
4.964
4.874
4.886
38,429
-0.08(-1.54%)
Dec 16, 2004
4.990
4.990
4.951
4.963
52,588
-0.02(-0.42%)
Dec 15, 2004
4.958
4.990
4.958
4.984
39,007
+0.02(+0.42%)
Dec 14, 2004
4.971
4.971
4.938
4.963
72,236
-0.01(-0.26%)
Dec 13, 2004
4.920
4.977
4.920
4.976
57,500
+0.06(+1.13%)
Dec 10, 2004
4.964
4.964
4.919
4.920
23,404
-0.04(-0.79%)
Dec 09, 2004
5.058
5.058
4.958
4.959
30,917
-0.10(-1.98%)
Dec 08, 2004
4.951
5.061
4.932
5.059
23,693
+0.13(+2.58%)
Dec 07, 2004
4.951
5.107
4.893
4.932
94,774
-0.01(-0.29%)
Dec 06, 2004
4.841
5.023
4.816
4.946
78,015
+0.11(+2.17%)
Dec 03, 2004
4.912
4.932
4.724
4.841
81,482
-0.09(-1.84%)
Dec 02, 2004
4.984
5.023
4.912
4.932
32,939
-0.06(-1.17%)
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
.