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 (%)
Sep 30, 2010
6.070
6.144
5.644
5.727
220,390
-0.29(-4.78%)
Sep 29, 2010
5.912
6.088
5.875
6.014
53,878
+0.06(+0.93%)
Sep 28, 2010
6.172
6.274
5.653
5.959
205
-0.21(-3.45%)
Sep 27, 2010
6.487
6.487
6.135
6.172
98,751
-0.32(-4.99%)
Sep 24, 2010
6.366
6.542
6.329
6.496
95,862
+0.24(+3.85%)
Sep 23, 2010
6.366
6.626
6.246
6.255
849
-0.18(-2.74%)
Sep 22, 2010
6.487
6.552
6.348
6.431
59,675
-0.06(-0.86%)
Sep 21, 2010
6.468
6.681
6.376
6.487
31,194
+0.00(+0.00%)
Sep 20, 2010
6.219
6.561
6.099
6.487
84,289
+0.27(+4.31%)
Sep 17, 2010
6.219
6.450
6.117
6.219
127,613
-0.22(-3.44%)
Sep 15, 2010
6.644
6.709
6.376
6.441
64,655
-0.21(-3.19%)
Sep 14, 2010
6.681
6.718
6.496
6.653
41,929
-0.03(-0.41%)
Sep 13, 2010
6.478
6.709
6.422
6.681
85,752
+0.24(+3.73%)
Sep 10, 2010
6.431
6.524
6.357
6.441
72,930
+0.01(+0.14%)
Sep 09, 2010
6.487
6.487
6.348
6.431
49,418
+0.05(+0.72%)
Sep 08, 2010
6.182
6.394
6.182
6.385
53,115
+0.23(+3.75%)
Sep 07, 2010
6.404
6.413
6.145
6.154
693
-0.26(-4.03%)
Sep 03, 2010
6.441
6.478
6.311
6.413
56,644
+0.06(+1.02%)
Sep 02, 2010
6.321
6.357
6.182
6.348
345
+0.01(+0.15%)
Sep 01, 2010
6.219
6.385
5.997
6.339
106,142
+0.23(+3.78%)
Aug 31, 2010
6.016
6.173
5.914
6.108
61,068
+0.10(+1.69%)
Aug 30, 2010
6.108
6.117
5.960
6.006
59,336
-0.08(-1.37%)
Aug 27, 2010
6.089
6.089
5.763
6.089
69,646
+0.26(+4.44%)
Aug 26, 2010
6.126
6.154
5.711
5.831
485
-0.29(-4.68%)
Aug 25, 2010
5.997
6.154
5.877
6.117
480
+0.09(+1.53%)
Aug 24, 2010
5.544
6.150
5.480
6.025
1,953
+0.38(+6.71%)
Aug 23, 2010
5.905
5.942
5.600
5.646
121,921
-0.22(-3.78%)
Aug 20, 2010
5.822
5.932
5.748
5.868
158,073
-0.01(-0.16%)
Aug 19, 2010
6.071
6.071
5.674
5.877
726
-0.20(-3.34%)
Aug 18, 2010
6.311
6.357
6.053
6.080
7,511
-0.26(-4.08%)
Aug 17, 2010
6.108
6.450
6.006
6.339
1,159
+0.29(+4.73%)
Aug 16, 2010
6.302
6.376
5.979
6.053
166,001
-0.30(-4.80%)
Aug 13, 2010
6.357
6.967
6.348
6.357
280,960
-0.55(-7.90%)
Aug 12, 2010
6.672
7.161
6.672
6.903
169,182
+0.08(+1.22%)
Aug 11, 2010
7.485
7.485
6.792
6.819
2,103
-0.81(-10.65%)
Aug 10, 2010
7.845
7.854
7.605
7.633
897
-0.33(-4.18%)
Aug 09, 2010
7.854
7.993
7.734
7.965
92,575
+0.11(+1.41%)
Aug 06, 2010
7.854
7.854
7.651
7.854
79,566
+0.03(+0.35%)
Aug 05, 2010
8.012
8.076
7.771
7.827
93,220
-0.27(-3.31%)
Aug 04, 2010
8.039
8.122
7.956
8.095
102,026
+0.07(+0.92%)
Aug 03, 2010
8.058
8.058
7.799
8.021
89,183
+0.01(+0.12%)
Aug 02, 2010
8.058
8.058
7.845
8.012
54,703
+0.11(+1.40%)
Jul 30, 2010
7.901
8.048
7.734
7.901
37,964
+0.02(+0.23%)
Jul 29, 2010
8.243
8.270
7.827
7.882
102,381
-0.31(-3.83%)
Jul 28, 2010
8.196
8.474
8.113
8.196
780
-0.28(-3.27%)
Jul 27, 2010
8.520
8.871
8.427
8.474
277,856
-0.07(-0.86%)
Jul 26, 2010
8.547
8.594
8.326
8.547
84,341
+0.05(+0.54%)
Jul 23, 2010
8.215
8.538
8.113
8.501
74,024
+0.27(+3.25%)
Jul 22, 2010
7.947
8.298
7.891
8.233
133,270
+0.43(+5.44%)
Jul 21, 2010
7.753
7.854
7.623
7.808
152,209
+0.09(+1.20%)
Jul 20, 2010
7.420
7.725
7.318
7.716
105,146
+0.20(+2.71%)
Jul 19, 2010
7.208
7.513
7.180
7.513
182,319
+0.30(+4.23%)
Jul 16, 2010
7.208
7.263
7.041
7.208
130,240
-0.02(-0.26%)
Jul 15, 2010
7.263
7.291
6.930
7.226
78,747
-0.01(-0.13%)
Jul 14, 2010
7.429
7.429
7.161
7.235
74,556
-0.25(-3.33%)
Jul 13, 2010
7.485
7.559
7.263
7.485
1,906
+0.21(+2.92%)
Jul 12, 2010
7.688
7.688
7.217
7.272
48,061
-0.42(-5.41%)
Jul 09, 2010
7.688
7.697
7.337
7.688
66,022
+0.22(+2.97%)
Jul 08, 2010
7.466
7.577
7.263
7.466
75,746
+0.10(+1.38%)
Jul 07, 2010
7.365
7.365
7.069
7.365
72,046
+0.19(+2.71%)
Jul 06, 2010
7.171
7.586
7.134
7.171
975
-0.22(-3.00%)
Jul 02, 2010
7.392
7.577
7.152
7.392
91,831
-0.17(-2.20%)
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
.