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 (%)
May 31, 2002
0.7402
0.7595
0.7402
0.7595
48,759
+0.03(+3.67%)
May 28, 2002
0.7345
0.7345
0.7287
0.7325
3,900
+0.00(+0.53%)
May 27, 2002
0.7268
0.7325
0.7268
0.7287
7,801
+0.00(+0.00%)
May 24, 2002
0.7268
0.7325
0.7268
0.7287
7,801
+0.01(+1.07%)
May 23, 2002
0.7076
0.7306
0.7022
0.7210
32,506
+0.01(+0.81%)
May 22, 2002
0.7152
0.7152
0.6945
0.7152
55,910
+0.00(+0.54%)
May 21, 2002
0.7037
0.7114
0.7018
0.7114
14,952
+0.00(+0.27%)
May 20, 2002
0.7133
0.7133
0.7037
0.7095
24,704
-0.01(-1.07%)
May 17, 2002
0.7302
0.7302
0.7172
0.7172
13,002
-0.01(-0.80%)
May 16, 2002
0.7306
0.7322
0.7222
0.7229
9,101
-0.00(-0.53%)
May 15, 2002
0.7156
0.7306
0.7156
0.7268
16,253
+0.01(+0.80%)
May 14, 2002
0.7172
0.7210
0.7114
0.7210
30,556
-0.00(-0.27%)
May 13, 2002
0.7425
0.7464
0.7133
0.7229
79,315
-0.02(-3.09%)
May 10, 2002
0.7460
0.7460
0.7460
0.7460
0
+0.00(+0.00%)
May 09, 2002
0.7479
0.7479
0.7460
0.7460
2,600
+0.00(+0.52%)
May 08, 2002
0.7422
0.7422
0.7422
0.7422
650
-0.00(-0.52%)
May 07, 2002
0.7691
0.7691
0.7422
0.7460
69,563
-0.01(-1.27%)
May 06, 2002
0.7556
0.7595
0.7522
0.7556
29,255
-0.00(-0.51%)
May 03, 2002
0.7614
0.7652
0.7537
0.7595
64,362
-0.00(-0.25%)
May 02, 2002
0.7614
0.7614
0.7522
0.7614
196,988
+0.02(+3.13%)
May 01, 2002
0.7306
0.7383
0.7306
0.7383
1,170,230
+0.00(+0.00%)
Apr 30, 2002
0.7306
0.7383
0.7172
0.7383
11,702
+0.01(+1.05%)
Apr 29, 2002
0.7499
0.7499
0.7306
0.7306
27,305
-0.02(-3.01%)
Apr 26, 2002
0.7402
0.7533
0.7402
0.7533
10,402
+0.00(+0.46%)
Apr 25, 2002
0.7499
0.7499
0.7460
0.7499
7,151
+0.01(+0.78%)
Apr 24, 2002
0.7518
0.7533
0.7441
0.7441
22,754
-0.01(-1.02%)
Apr 23, 2002
0.7499
0.7518
0.7460
0.7518
20,804
+0.01(+1.51%)
Apr 22, 2002
0.7249
0.7614
0.7249
0.7406
24,054
+0.01(+1.37%)
Apr 19, 2002
0.7479
0.7479
0.7268
0.7306
35,757
-0.01(-1.81%)
Apr 18, 2002
0.7479
0.7691
0.7441
0.7441
26,655
+0.00(+0.26%)
Apr 17, 2002
0.7402
0.7422
0.7172
0.7422
42,258
+0.00(+0.26%)
Apr 16, 2002
0.7441
0.7441
0.7076
0.7402
50,709
+0.00(+0.31%)
Apr 15, 2002
0.9306
0.7595
0.6941
0.7379
68,263
+0.04(+5.73%)
Apr 12, 2002
0.6922
0.6979
0.6821
0.6979
36,407
+0.00(+0.00%)
Apr 11, 2002
0.6979
0.7023
0.6835
0.6979
32,072
-0.00(-0.62%)
Apr 10, 2002
0.6979
0.7181
0.6979
0.7023
32,939
+0.00(+0.00%)
Apr 09, 2002
0.7210
0.7210
0.6982
0.7023
78,882
-0.02(-2.60%)
Apr 08, 2002
0.7023
0.7210
0.6979
0.7210
51,143
+0.03(+3.95%)
Apr 05, 2002
0.6763
0.6936
0.6763
0.6936
22,537
+0.02(+3.22%)
Apr 04, 2002
0.6576
0.6720
0.6576
0.6720
10,402
+0.02(+2.87%)
Apr 03, 2002
0.6532
0.6532
0.6532
0.6532
1,733
-0.00(-0.66%)
Apr 02, 2002
0.6561
0.6604
0.6561
0.6576
4,334
+0.00(+0.44%)
Apr 01, 2002
0.6475
0.6547
0.6431
0.6547
31,206
+0.00(+0.62%)
Mar 29, 2002
0.6576
0.6576
0.6504
0.6506
36,407
+0.00(+0.00%)
Mar 28, 2002
0.6576
0.6576
0.6504
0.6506
36,407
-0.01(-1.48%)
Mar 27, 2002
0.6864
0.6864
0.6489
0.6604
77,148
-0.02(-2.97%)
Mar 26, 2002
0.6564
0.6850
0.6564
0.6806
23,404
+0.02(+3.06%)
Mar 25, 2002
0.6446
0.6604
0.6388
0.6604
37,273
+0.02(+3.62%)
Mar 22, 2002
0.6359
0.6547
0.6359
0.6374
86,683
+0.01(+0.91%)
Mar 21, 2002
0.6114
0.6345
0.6114
0.6316
32,939
+0.03(+4.29%)
Mar 20, 2002
0.5909
0.6057
0.5909
0.6057
20,804
+0.01(+2.49%)
Mar 19, 2002
0.5840
0.5912
0.5840
0.5909
72,814
+0.02(+2.96%)
Mar 18, 2002
0.5811
0.5840
0.5670
0.5739
47,676
-0.01(-1.92%)
Mar 15, 2002
0.5783
0.5869
0.5783
0.5852
32,939
+0.01(+1.96%)
Mar 14, 2002
0.5765
0.5768
0.5739
0.5739
20,804
-0.00(-0.45%)
Mar 13, 2002
0.5765
0.5765
0.5739
0.5765
5,201
+0.00(+0.00%)
Mar 12, 2002
0.5765
0.5765
0.5739
0.5765
7,801
+0.00(+0.00%)
Mar 11, 2002
0.5754
0.5765
0.5696
0.5765
26,005
-0.00(-0.05%)
Mar 08, 2002
0.5765
0.5768
0.5765
0.5768
32,072
+0.00(+0.05%)
Mar 07, 2002
0.5754
0.5765
0.5754
0.5765
22,537
+0.00(+0.00%)
Mar 06, 2002
0.5768
0.5768
0.5710
0.5765
13,869
-0.00(-0.05%)
Mar 05, 2002
0.5754
0.5768
0.5754
0.5768
68,480
+0.00(+0.25%)
Mar 04, 2002
0.5754
0.5768
0.5739
0.5754
61,545
+0.00(+0.76%)
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
.