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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2011
12.27
12.34
11.87
12.06
236,185
-0.25(-2.04%)
Jun 29, 2011
12.70
12.71
12.23
12.31
248,082
-0.33(-2.65%)
Jun 28, 2011
12.76
13.25
12.56
12.65
526,129
-0.12(-0.95%)
Jun 27, 2011
12.23
12.82
12.15
12.77
308,139
+0.43(+3.47%)
Jun 24, 2011
12.46
12.92
12.17
12.34
664,793
-0.10(-0.82%)
Jun 23, 2011
11.17
12.59
10.98
12.44
598,580
+1.08(+9.49%)
Jun 22, 2011
10.90
11.41
10.75
11.36
327,871
+0.37(+3.38%)
Jun 21, 2011
10.23
11.09
10.23
10.99
290,593
+0.65(+6.29%)
Jun 20, 2011
10.31
10.39
10.26
10.34
137,758
+0.10(+1.00%)
Jun 17, 2011
10.59
10.85
10.23
10.24
188,583
-0.29(-2.74%)
Jun 16, 2011
10.57
10.92
10.43
10.53
88,282
-0.06(-0.53%)
Jun 15, 2011
11.02
11.02
10.47
10.58
132,674
-0.58(-5.17%)
Jun 14, 2011
10.95
11.46
10.95
11.16
324,889
+0.22(+2.04%)
Jun 13, 2011
10.54
10.99
10.54
10.94
263,095
+0.44(+4.16%)
Jun 10, 2011
10.40
10.59
10.23
10.50
159,008
+0.03(+0.27%)
Jun 09, 2011
10.35
10.69
10.23
10.47
146,429
+0.15(+1.44%)
Jun 08, 2011
10.87
10.94
10.30
10.32
216,352
-0.61(-5.61%)
Jun 07, 2011
11.24
11.24
10.92
10.94
190,397
-0.26(-2.33%)
Jun 06, 2011
10.41
11.34
10.31
11.20
231,343
+0.93(+9.06%)
Jun 03, 2011
10.43
10.60
10.23
10.27
117,769
+0.97(+10.40%)
May 24, 2011
9.448
9.448
9.290
9.299
67,863
-0.09(-0.99%)
May 23, 2011
9.225
9.411
9.113
9.392
98,986
+0.09(+1.00%)
May 20, 2011
9.280
9.466
9.271
9.299
113,062
-0.01(-0.10%)
May 19, 2011
9.401
9.401
9.234
9.308
93,798
-0.06(-0.60%)
May 18, 2011
9.345
9.364
9.252
9.364
90,071
+0.07(+0.70%)
May 17, 2011
9.290
9.504
8.806
9.299
244,502
-0.01(-0.10%)
May 16, 2011
9.308
9.411
9.280
9.308
184,452
-0.05(-0.50%)
May 13, 2011
9.355
9.411
9.290
9.355
179,780
+0.04(+0.40%)
May 12, 2011
9.299
9.755
9.215
9.318
299,203
+0.03(+0.30%)
May 11, 2011
9.066
9.299
9.066
9.290
109,811
+0.17(+1.83%)
May 10, 2011
9.001
9.132
9.001
9.122
64,393
+0.18(+1.98%)
May 09, 2011
8.992
8.992
8.602
8.946
92,984
-0.04(-0.41%)
May 06, 2011
9.234
9.234
8.964
8.983
89,376
-0.11(-1.23%)
May 05, 2011
8.369
9.159
8.369
9.094
182,388
+0.78(+9.40%)
May 04, 2011
8.509
8.509
8.295
8.313
81,014
-0.18(-2.08%)
May 03, 2011
8.369
8.499
8.178
8.490
93,332
+0.20(+2.35%)
May 02, 2011
8.313
8.323
8.276
8.295
74,280
+0.00(+0.00%)
Apr 29, 2011
8.137
8.313
8.118
8.295
38,277
+0.17(+2.06%)
Apr 28, 2011
8.016
8.137
7.978
8.127
16,463
+0.09(+1.16%)
Apr 27, 2011
8.109
8.123
8.016
8.034
56,683
-0.07(-0.80%)
Apr 26, 2011
7.997
8.295
7.969
8.099
42,685
+0.13(+1.63%)
Apr 25, 2011
7.867
8.016
7.802
7.969
31,342
+0.18(+2.27%)
Apr 21, 2011
7.941
7.997
7.727
7.793
43,242
-0.09(-1.18%)
Apr 20, 2011
7.941
7.969
7.737
7.886
60,476
+0.11(+1.44%)
Apr 19, 2011
8.434
8.462
7.765
7.774
82,918
-0.61(-7.32%)
Apr 18, 2011
8.285
8.453
8.211
8.388
56,604
-0.07(-0.77%)
Apr 15, 2011
8.443
8.518
8.397
8.453
49,762
-0.01(-0.11%)
Apr 14, 2011
8.332
8.481
8.295
8.462
33,553
+0.03(+0.33%)
Apr 13, 2011
8.536
8.592
8.416
8.434
49,507
+0.00(+0.00%)
Apr 12, 2011
8.341
8.546
8.341
8.434
78,205
+0.05(+0.55%)
Apr 11, 2011
8.416
8.490
8.323
8.388
53,700
-0.06(-0.66%)
Apr 08, 2011
8.592
8.704
8.332
8.443
65,745
-0.10(-1.20%)
Apr 07, 2011
8.257
8.555
8.211
8.546
174,173
+0.33(+3.96%)
Apr 06, 2011
8.425
8.425
8.146
8.220
178,427
-0.15(-1.78%)
Apr 05, 2011
8.350
8.369
8.313
8.369
127,181
+0.01(+0.11%)
Apr 04, 2011
8.137
8.406
8.044
8.360
113,706
+0.28(+3.45%)
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
.