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
)
8.720
-0.030 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2004
2.699
2.780
2.676
2.711
92,318
+0.03(+0.97%)
Mar 30, 2004
2.567
2.748
2.567
2.685
120,923
+0.13(+5.10%)
Mar 29, 2004
2.552
2.555
2.541
2.555
72,380
+0.04(+1.75%)
Mar 26, 2004
2.480
2.538
2.480
2.511
32,506
+0.03(+1.23%)
Mar 25, 2004
2.554
2.555
2.480
2.480
53,310
-0.07(-2.82%)
Mar 24, 2004
2.544
2.555
2.543
2.552
42,908
+0.01(+0.27%)
Mar 23, 2004
2.480
2.551
2.480
2.545
66,746
+0.08(+3.11%)
Mar 22, 2004
2.495
2.555
2.463
2.469
103,587
+0.02(+0.85%)
Mar 19, 2004
2.422
2.468
2.422
2.448
21,237
+0.03(+1.07%)
Mar 18, 2004
2.451
2.515
2.379
2.422
74,114
-0.00(-0.02%)
Mar 17, 2004
2.215
2.423
2.215
2.423
82,782
+0.22(+10.18%)
Mar 16, 2004
2.163
2.199
2.163
2.199
43,775
+0.03(+1.38%)
Mar 15, 2004
2.182
2.182
2.169
2.169
49,409
-0.03(-1.26%)
Mar 12, 2004
2.188
2.199
2.175
2.196
52,010
+0.03(+1.49%)
Mar 11, 2004
2.077
2.169
2.077
2.164
94,485
+0.05(+2.23%)
Mar 10, 2004
2.085
2.123
2.079
2.117
30,772
+0.03(+1.33%)
Mar 09, 2004
2.048
2.111
2.025
2.089
35,540
+0.03(+1.63%)
Mar 08, 2004
2.068
2.073
2.053
2.056
10,835
-0.00(-0.03%)
Mar 05, 2004
2.004
2.056
1.996
2.056
35,540
+0.06(+2.92%)
Mar 04, 2004
1.964
1.998
1.958
1.998
26,438
+0.03(+1.44%)
Mar 03, 2004
2.025
2.033
1.961
1.970
69,780
-0.04(-2.01%)
Mar 02, 2004
1.947
2.013
1.947
2.010
67,613
+0.06(+3.29%)
Mar 01, 2004
1.947
2.019
1.932
1.946
208,474
-0.10(-5.04%)
Feb 27, 2004
2.048
2.090
2.048
2.049
35,106
-0.01(-0.34%)
Feb 26, 2004
2.048
2.093
2.048
2.056
39,441
+0.03(+1.42%)
Feb 25, 2004
1.961
2.027
1.961
2.027
29,039
+0.05(+2.78%)
Feb 24, 2004
1.996
2.025
1.958
1.973
98,386
-0.05(-2.29%)
Feb 23, 2004
2.127
2.131
1.939
2.019
239,680
-0.12(-5.40%)
Feb 20, 2004
2.149
2.188
2.126
2.134
242,714
-0.04(-1.73%)
Feb 19, 2004
2.160
2.177
2.160
2.172
56,777
+0.00(+0.16%)
Feb 18, 2004
2.157
2.191
2.153
2.168
94,918
-0.02(-0.92%)
Feb 17, 2004
2.188
2.188
2.152
2.188
82,349
+0.00(+0.00%)
Feb 13, 2004
2.183
2.198
2.183
2.188
214,108
-0.02(-1.07%)
Feb 12, 2004
2.209
2.221
2.199
2.212
145,195
+0.00(+0.13%)
Feb 11, 2004
2.192
2.209
2.183
2.209
150,396
+0.02(+0.79%)
Feb 10, 2004
2.163
2.192
2.163
2.192
96,652
+0.01(+0.53%)
Feb 09, 2004
2.192
2.192
2.163
2.180
72,380
-0.01(-0.53%)
Feb 06, 2004
2.082
2.192
2.082
2.192
61,545
+0.11(+5.12%)
Feb 05, 2004
2.065
2.086
2.048
2.085
95,785
+0.02(+0.98%)
Feb 04, 2004
2.079
2.090
2.020
2.065
153,430
-0.03(-1.65%)
Feb 03, 2004
2.175
2.175
2.077
2.100
169,033
-0.11(-5.08%)
Feb 02, 2004
2.221
2.248
2.149
2.212
154,730
-0.04(-1.59%)
Jan 30, 2004
2.252
2.252
2.236
2.248
61,545
+0.00(+0.05%)
Jan 29, 2004
2.405
2.405
2.080
2.247
402,212
-0.18(-7.48%)
Jan 28, 2004
2.596
2.596
2.428
2.428
128,725
-0.16(-6.26%)
Jan 27, 2004
2.633
2.633
2.590
2.590
81,482
-0.03(-1.28%)
Jan 26, 2004
2.425
2.624
2.425
2.624
241,847
+0.21(+8.83%)
Jan 23, 2004
2.423
2.480
2.394
2.411
133,492
+0.01(+0.24%)
Jan 22, 2004
2.301
2.423
2.301
2.405
161,231
+0.13(+5.68%)
Jan 21, 2004
2.258
2.276
2.255
2.276
46,809
+0.03(+1.23%)
Jan 20, 2004
2.258
2.258
2.182
2.248
174,667
+0.00(+0.05%)
Jan 16, 2004
2.250
2.250
2.201
2.247
85,816
-0.00(-0.05%)
Jan 15, 2004
2.257
2.278
2.241
2.248
66,746
+0.01(+0.26%)
Jan 14, 2004
2.293
2.299
2.227
2.243
84,083
-0.04(-1.64%)
Jan 13, 2004
2.296
2.306
2.267
2.280
176,401
+0.05(+2.28%)
Jan 12, 2004
2.235
2.254
2.221
2.229
94,918
+0.01(+0.39%)
Jan 09, 2004
2.231
2.231
2.198
2.221
47,242
-0.01(-0.47%)
Jan 08, 2004
2.279
2.287
2.230
2.231
54,610
-0.02(-1.07%)
Jan 07, 2004
2.299
2.304
2.250
2.255
62,845
-0.01(-0.26%)
Jan 06, 2004
2.232
2.276
2.221
2.261
79,749
+0.05(+2.16%)
Jan 05, 2004
2.198
2.221
2.198
2.213
112,688
+0.02(+0.71%)
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
.