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
)
8.850
-0.190 (-2.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2003
1.425
1.428
1.402
1.442
84,516
+0.00(+0.00%)
Sep 29, 2003
1.480
1.480
1.416
1.442
108,354
-0.06(-4.21%)
Sep 26, 2003
1.511
1.511
1.505
1.505
12,569
-0.01(-0.69%)
Sep 25, 2003
1.527
1.543
1.527
1.516
31,639
+0.00(+0.11%)
Sep 24, 2003
1.488
1.514
1.488
1.514
20,370
+0.04(+2.50%)
Sep 23, 2003
1.442
1.497
1.442
1.477
47,242
+0.02(+1.43%)
Sep 22, 2003
1.459
1.464
1.449
1.456
40,741
-0.03(-2.21%)
Sep 19, 2003
1.489
1.489
1.489
1.489
0
+0.00(+0.00%)
Sep 18, 2003
1.503
1.503
1.491
1.489
5,201
-0.01(-0.88%)
Sep 17, 2003
1.494
1.494
1.494
1.503
10,402
+0.00(+0.19%)
Sep 16, 2003
1.457
1.502
1.457
1.500
65,879
+0.04(+2.97%)
Sep 15, 2003
1.494
1.494
1.451
1.456
33,806
-0.05(-3.22%)
Sep 12, 2003
1.505
1.505
1.477
1.505
90,584
-0.01(-0.38%)
Sep 11, 2003
1.505
1.534
1.413
1.511
159,064
-0.01(-0.53%)
Sep 10, 2003
1.580
1.580
1.508
1.519
113,122
-0.07(-4.43%)
Sep 09, 2003
1.598
1.609
1.580
1.589
65,879
-0.02(-1.25%)
Sep 08, 2003
1.629
1.638
1.589
1.609
47,242
-0.02(-1.06%)
Sep 05, 2003
1.635
1.647
1.615
1.627
20,804
-0.01(-0.53%)
Sep 04, 2003
1.643
1.643
1.632
1.635
24,704
+0.01(+0.43%)
Sep 03, 2003
1.609
1.640
1.603
1.628
93,618
+0.02(+1.36%)
Sep 02, 2003
1.569
1.621
1.569
1.606
211,941
+0.04(+2.39%)
Aug 29, 2003
1.566
1.569
1.563
1.569
16,469
+0.01(+0.93%)
Aug 28, 2003
1.505
1.554
1.500
1.554
39,007
+0.04(+2.74%)
Aug 27, 2003
1.520
1.520
1.497
1.513
38,140
-0.01(-0.46%)
Aug 26, 2003
1.566
1.566
1.465
1.520
75,414
-0.04(-2.41%)
Aug 25, 2003
1.511
1.557
1.488
1.557
176,834
+0.03(+2.12%)
Aug 22, 2003
1.493
1.525
1.471
1.525
106,620
+0.04(+2.52%)
Aug 21, 2003
1.436
1.488
1.430
1.488
180,735
+0.05(+3.16%)
Aug 20, 2003
1.381
1.453
1.380
1.442
108,354
+0.06(+4.65%)
Aug 19, 2003
1.306
1.383
1.306
1.378
80,615
+0.09(+6.65%)
Aug 18, 2003
1.289
1.303
1.283
1.292
87,550
+0.01(+0.90%)
Aug 15, 2003
1.281
1.281
1.281
1.281
9,968
+0.00(+0.00%)
Aug 14, 2003
1.266
1.283
1.266
1.281
43,341
+0.01(+0.91%)
Aug 13, 2003
1.289
1.295
1.264
1.269
74,547
-0.01(-1.12%)
Aug 12, 2003
1.272
1.312
1.252
1.283
60,245
+0.02(+1.92%)
Aug 11, 2003
1.255
1.269
1.243
1.259
56,777
+0.03(+2.68%)
Aug 08, 2003
1.223
1.231
1.220
1.226
22,104
+0.01(+1.19%)
Aug 07, 2003
1.214
1.214
1.206
1.212
17,770
+0.01(+1.01%)
Aug 06, 2003
1.200
1.210
1.200
1.200
78,448
-0.01(-0.95%)
Aug 05, 2003
1.206
1.236
1.200
1.211
48,976
-0.00(-0.24%)
Aug 04, 2003
1.235
1.269
1.198
1.214
89,284
-0.04(-2.82%)
Aug 01, 2003
1.272
1.281
1.249
1.249
59,378
-0.01(-0.64%)
Jul 31, 2003
1.185
1.257
1.181
1.257
51,576
+0.08(+6.92%)
Jul 30, 2003
1.139
1.176
1.139
1.176
31,639
+0.02(+1.95%)
Jul 29, 2003
1.116
1.154
1.116
1.154
25,571
+0.03(+2.56%)
Jul 28, 2003
1.114
1.128
1.114
1.125
20,370
-0.00(-0.36%)
Jul 25, 2003
1.159
1.164
1.128
1.129
62,845
-0.02(-1.90%)
Jul 24, 2003
1.151
1.153
1.144
1.151
26,438
+0.01(+1.27%)
Jul 23, 2003
1.125
1.136
1.125
1.136
58,944
+0.03(+2.34%)
Jul 22, 2003
1.116
1.125
1.110
1.110
72,380
+0.00(+0.00%)
Jul 21, 2003
1.107
1.125
1.106
1.110
56,777
+0.01(+1.32%)
Jul 18, 2003
1.082
1.096
1.080
1.096
9,535
+0.01(+1.12%)
Jul 17, 2003
1.082
1.084
1.076
1.084
96,652
+0.00(+0.43%)
Jul 16, 2003
1.071
1.087
1.071
1.079
136,526
+0.00(+0.32%)
Jul 15, 2003
1.082
1.082
1.065
1.076
45,942
-0.01(-0.90%)
Jul 14, 2003
1.071
1.086
1.065
1.086
32,506
+0.01(+0.64%)
Jul 11, 2003
1.079
1.096
1.070
1.079
29,905
-0.00(-0.27%)
Jul 10, 2003
1.082
1.090
1.073
1.082
97,519
+0.01(+0.54%)
Jul 09, 2003
1.082
1.084
1.067
1.076
48,542
+0.00(+0.16%)
Jul 08, 2003
1.082
1.084
1.067
1.074
264,818
+0.00(+0.05%)
Jul 07, 2003
1.084
1.084
1.073
1.073
22,104
-0.01(-1.01%)
Jul 03, 2003
1.080
1.084
1.079
1.084
85,816
+0.01(+1.07%)
Jul 02, 2003
1.078
1.079
1.056
1.073
36,840
+0.01(+0.54%)
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
.