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
)
9.100
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Apr 30, 2024
11.48
11.54
11.38
11.39
197,591
-0.26(-2.23%)
Apr 29, 2024
11.55
11.78
11.55
11.65
89,627
+0.18(+1.57%)
Apr 26, 2024
11.29
11.56
11.26
11.47
111,009
+0.28(+2.50%)
Apr 25, 2024
11.24
11.30
11.04
11.19
140,630
-0.17(-1.50%)
Apr 24, 2024
11.23
11.46
11.12
11.36
126,875
+0.06(+0.53%)
Apr 23, 2024
11.02
11.35
11.02
11.30
139,204
+0.23(+2.08%)
Apr 22, 2024
11.06
11.21
11.01
11.07
150,932
-0.04(-0.36%)
Apr 19, 2024
11.10
11.28
11.06
11.11
132,009
+0.02(+0.18%)
Apr 18, 2024
11.35
11.39
11.08
11.09
157,257
-0.18(-1.60%)
Apr 17, 2024
11.65
11.69
11.26
11.27
125,003
-0.33(-2.84%)
Apr 16, 2024
11.51
11.66
11.45
11.60
114,285
-0.01(-0.09%)
Apr 15, 2024
12.02
12.03
11.61
11.61
167,772
-0.08(-0.68%)
Apr 12, 2024
12.12
12.12
11.63
11.69
143,120
-0.45(-3.71%)
Apr 11, 2024
12.03
12.17
11.96
12.14
108,356
+0.09(+0.75%)
Apr 10, 2024
12.37
12.42
11.89
12.05
160,638
-0.64(-5.04%)
Apr 09, 2024
12.60
12.71
12.55
12.69
108,105
+0.19(+1.52%)
Apr 08, 2024
12.65
12.74
12.47
12.50
103,794
+0.01(+0.08%)
Apr 05, 2024
12.38
12.60
12.38
12.49
469,604
+0.10(+0.81%)
Apr 04, 2024
12.93
12.93
12.38
12.39
114,127
-0.35(-2.75%)
Apr 03, 2024
12.60
12.88
12.59
12.74
93,765
+0.06(+0.47%)
Apr 02, 2024
12.70
12.92
12.41
12.68
169,019
-0.12(-0.94%)
Apr 01, 2024
13.03
13.13
12.79
12.80
411,428
-0.15(-1.16%)
Mar 28, 2024
12.69
13.03
13.00
12.95
174,037
+0.30(+2.37%)
Mar 27, 2024
12.40
12.75
12.40
12.65
158,701
+0.32(+2.60%)
Mar 26, 2024
12.72
12.72
12.32
12.33
180,792
-0.26(-2.07%)
Mar 25, 2024
12.70
12.91
12.58
12.59
124,734
+0.00(+0.00%)
Mar 22, 2024
12.78
12.78
12.59
12.59
137,343
-0.17(-1.33%)
Mar 21, 2024
13.10
13.13
12.63
12.76
219,191
-0.31(-2.37%)
Mar 20, 2024
12.27
13.22
12.27
13.07
302,104
+0.86(+7.03%)
Mar 19, 2024
11.57
12.39
11.55
12.21
324,852
+0.55(+4.70%)
Mar 18, 2024
12.77
12.87
11.54
11.66
426,204
-1.21(-9.38%)
Mar 15, 2024
13.27
14.24
12.42
12.87
965,874
+2.30(+21.81%)
Mar 14, 2024
11.21
11.21
10.54
10.56
241,986
-0.60(-5.36%)
Mar 13, 2024
10.79
11.16
10.72
11.16
168,073
+0.37(+3.42%)
Mar 12, 2024
10.80
10.84
10.67
10.79
94,479
-0.03(-0.28%)
Mar 11, 2024
10.73
10.90
10.65
10.82
121,493
+0.02(+0.18%)
Mar 08, 2024
11.23
11.27
10.78
10.80
85,529
-0.29(-2.61%)
Mar 07, 2024
10.92
11.20
10.92
11.09
212,745
+0.31(+2.87%)
Mar 06, 2024
10.81
10.89
10.70
10.78
113,802
+0.08(+0.75%)
Mar 05, 2024
10.64
10.83
10.64
10.70
98,773
-0.06(-0.56%)
Mar 04, 2024
10.89
11.25
10.75
10.76
150,886
-0.03(-0.28%)
Mar 01, 2024
10.71
10.88
10.57
10.79
307,263
+0.10(+0.93%)
Feb 29, 2024
10.69
10.80
10.56
10.69
131,919
+0.18(+1.71%)
Feb 28, 2024
10.66
10.80
10.51
10.51
61,993
-0.23(-2.14%)
Feb 27, 2024
10.91
10.95
10.66
10.74
76,250
-0.09(-0.83%)
Feb 26, 2024
10.81
10.91
10.72
10.83
87,662
-0.07(-0.64%)
Feb 23, 2024
10.74
11.02
10.66
10.90
99,475
+0.11(+1.02%)
Feb 22, 2024
10.73
10.91
10.53
10.79
199,603
+0.00(+0.00%)
Feb 21, 2024
10.97
11.08
10.72
10.79
71,019
-0.22(-1.99%)
Feb 20, 2024
11.03
11.18
10.92
11.01
124,480
-0.13(-1.16%)
Feb 16, 2024
10.93
11.27
10.88
11.14
141,146
+0.09(+0.81%)
Feb 15, 2024
10.44
11.05
10.44
11.05
220,148
+0.67(+6.44%)
Feb 14, 2024
10.47
10.47
10.23
10.39
123,814
+0.05(+0.48%)
Feb 13, 2024
10.56
10.71
10.28
10.34
225,456
-0.65(-5.90%)
Feb 12, 2024
10.64
11.03
10.64
10.98
214,662
+0.49(+4.66%)
Feb 09, 2024
10.24
10.60
10.15
10.49
164,221
+0.23(+2.24%)
Feb 08, 2024
10.51
10.57
10.23
10.27
185,850
-0.28(-2.65%)
Feb 07, 2024
10.52
10.66
10.49
10.54
117,116
+0.00(+0.00%)
Feb 06, 2024
10.43
10.70
10.43
10.54
172,764
+0.07(+0.67%)
Feb 05, 2024
10.96
10.96
10.28
10.47
432,217
-0.68(-6.08%)
Feb 02, 2024
10.91
11.32
10.81
11.15
361,188
+0.18(+1.64%)
Feb 01, 2024
11.08
11.64
10.47
10.97
326,334
+0.08(+0.73%)
Jan 31, 2024
10.84
11.46
10.80
10.89
555,300
+0.06(+0.55%)
Jan 30, 2024
10.82
11.00
10.74
10.83
195,561
-0.05(-0.46%)
Jan 29, 2024
10.77
10.98
10.65
10.88
185,214
+0.12(+1.11%)
Jan 26, 2024
10.72
10.83
10.65
10.76
149,304
+0.13(+1.22%)
Jan 25, 2024
10.34
10.64
10.28
10.63
209,164
+0.49(+4.82%)
Jan 24, 2024
10.29
10.29
10.08
10.15
143,138
+0.01(+0.10%)
Jan 23, 2024
10.43
10.57
10.07
10.14
213,466
-0.12(-1.17%)
Jan 22, 2024
9.976
10.28
9.966
10.26
234,742
+0.41(+4.15%)
Jan 19, 2024
9.757
9.926
9.507
9.847
231,629
+0.14(+1.44%)
Jan 18, 2024
9.837
9.837
9.557
9.707
169,379
-0.15(-1.52%)
Jan 17, 2024
10.02
10.10
9.777
9.857
182,186
-0.29(-2.85%)
Jan 16, 2024
10.08
10.34
10.01
10.15
179,466
+0.02(+0.20%)
Jan 12, 2024
10.45
10.52
10.10
10.13
159,098
-0.16(-1.55%)
Jan 11, 2024
10.39
10.48
10.18
10.29
181,584
-0.19(-1.81%)
Jan 10, 2024
10.51
10.58
10.43
10.47
133,243
-0.09(-0.85%)
Jan 09, 2024
10.90
10.96
10.51
10.56
236,908
-0.34(-3.11%)
Jan 08, 2024
10.54
10.91
10.41
10.90
224,505
+0.40(+3.80%)
Jan 05, 2024
10.61
10.71
10.41
10.51
269,305
-0.07(-0.66%)
Jan 04, 2024
10.58
10.71
10.40
10.57
373,565
-0.06(-0.56%)
Jan 03, 2024
10.63
10.83
10.54
10.63
362,957
-0.25(-2.29%)
Jan 02, 2024
10.84
11.31
10.70
10.88
297,809
-0.06(-0.55%)
Dec 29, 2023
11.14
11.23
10.94
10.94
134,673
-0.17(-1.53%)
Dec 28, 2023
11.12
11.37
11.08
11.11
153,961
-0.02(-0.18%)
Dec 27, 2023
11.15
11.28
11.09
11.13
233,508
-0.06(-0.53%)
Dec 26, 2023
11.21
11.33
11.13
11.19
215,475
+0.04(+0.36%)
Dec 22, 2023
11.18
11.36
11.08
11.15
149,649
+0.04(+0.36%)
Dec 21, 2023
11.16
11.33
11.00
11.11
232,344
+0.13(+1.18%)
Dec 20, 2023
11.04
11.12
10.89
10.98
295,149
-0.08(-0.72%)
Dec 19, 2023
10.78
11.11
10.78
11.06
183,806
+0.37(+3.44%)
Dec 18, 2023
10.97
10.97
10.50
10.70
260,000
-0.24(-2.18%)
Dec 15, 2023
10.86
11.12
10.75
10.93
538,903
+0.20(+1.85%)
Dec 14, 2023
10.93
11.21
10.64
10.74
425,586
+0.04(+0.37%)
Dec 13, 2023
10.02
10.75
10.02
10.70
570,521
+0.65(+6.44%)
Dec 12, 2023
9.930
10.16
9.930
10.05
917,198
+0.04(+0.40%)
Dec 11, 2023
10.05
10.05
9.945
10.01
213,007
-0.04(-0.40%)
Dec 08, 2023
10.02
10.14
9.994
10.05
201,870
-0.03(-0.30%)
Dec 07, 2023
9.880
10.09
9.880
10.08
182,165
+0.20(+2.01%)
Dec 06, 2023
9.760
10.04
9.760
9.880
222,856
+0.06(+0.61%)
Dec 05, 2023
9.880
9.880
9.711
9.820
204,484
-0.16(-1.60%)
Dec 04, 2023
9.920
10.15
9.840
9.979
164,339
+0.04(+0.40%)
Dec 01, 2023
9.323
9.949
9.313
9.940
331,778
+0.61(+6.50%)
Nov 30, 2023
9.313
9.392
9.099
9.333
940,751
+0.04(+0.43%)
Nov 29, 2023
9.243
9.422
9.163
9.293
141,963
+0.08(+0.86%)
Nov 28, 2023
8.974
9.283
8.955
9.213
229,095
+0.13(+1.42%)
Nov 27, 2023
9.333
9.353
9.044
9.084
265,637
-0.29(-3.08%)
Nov 24, 2023
9.263
9.432
9.154
9.372
83,643
+0.22(+2.39%)
Nov 22, 2023
9.442
9.457
9.124
9.154
238,238
-0.20(-2.13%)
Nov 21, 2023
9.054
9.442
8.994
9.353
324,207
+0.18(+1.95%)
Nov 20, 2023
9.104
9.432
8.964
9.173
209,974
+0.05(+0.55%)
Nov 17, 2023
9.313
9.313
8.925
9.124
214,159
-0.05(-0.54%)
Nov 16, 2023
9.482
9.507
9.039
9.173
224,821
-0.35(-3.66%)
Nov 15, 2023
9.163
9.621
9.154
9.522
314,198
+0.40(+4.36%)
Nov 14, 2023
8.596
9.124
8.562
9.124
430,835
+0.74(+8.78%)
Nov 13, 2023
8.835
8.885
8.368
8.387
655,020
-0.56(-6.23%)
Nov 10, 2023
9.651
9.711
8.935
8.945
400,465
-0.73(-7.51%)
Nov 09, 2023
9.571
9.999
9.288
9.671
848,750
+0.22(+2.32%)
Nov 08, 2023
9.502
9.631
9.323
9.452
988,406
-0.11(-1.14%)
Nov 07, 2023
9.641
9.701
9.482
9.561
225,310
-0.15(-1.54%)
Nov 06, 2023
9.820
9.825
9.621
9.711
222,762
-0.08(-0.81%)
Nov 03, 2023
9.840
9.850
9.561
9.790
404,441
+0.17(+1.76%)
Nov 02, 2023
9.552
9.790
9.552
9.621
499,025
+0.13(+1.36%)
Nov 01, 2023
9.253
9.492
9.163
9.492
284,826
+0.18(+1.92%)
Oct 31, 2023
9.223
9.372
9.163
9.313
355,940
+0.03(+0.32%)
Oct 30, 2023
9.392
9.454
9.163
9.283
369,375
+0.01(+0.11%)
Oct 27, 2023
8.935
9.283
8.736
9.273
404,703
+0.34(+3.79%)
Oct 26, 2023
8.935
9.124
8.885
8.935
567,622
+0.07(+0.79%)
Oct 25, 2023
8.905
8.974
8.736
8.865
594,946
-0.04(-0.45%)
Oct 24, 2023
9.571
9.576
8.756
8.905
546,309
-0.64(-6.67%)
Oct 23, 2023
9.850
9.875
9.313
9.542
393,150
-0.50(-4.96%)
Oct 20, 2023
10.13
10.31
9.979
10.04
245,367
-0.12(-1.18%)
Oct 19, 2023
10.17
10.40
10.04
10.16
227,584
-0.05(-0.49%)
Oct 18, 2023
10.35
10.43
10.15
10.21
249,036
-0.23(-2.19%)
Oct 17, 2023
10.07
10.60
10.07
10.44
285,713
+0.33(+3.25%)
Oct 16, 2023
10.14
10.37
10.08
10.11
432,779
+0.01(+0.10%)
Oct 13, 2023
10.12
10.19
9.989
10.10
264,111
-0.01(-0.10%)
Oct 12, 2023
10.45
10.45
9.970
10.11
601,810
-0.27(-2.59%)
Oct 11, 2023
10.51
10.57
10.20
10.38
236,555
-0.21(-1.97%)
Oct 10, 2023
10.17
10.60
10.17
10.59
292,820
+0.44(+4.31%)
Oct 09, 2023
9.949
10.22
9.810
10.15
358,006
+0.16(+1.59%)
Oct 06, 2023
10.13
10.20
9.890
9.989
300,292
-0.19(-1.86%)
Oct 05, 2023
10.17
10.28
9.999
10.18
489,142
+0.03(+0.29%)
Oct 04, 2023
10.24
10.31
9.800
10.15
747,837
-0.04(-0.39%)
Oct 03, 2023
10.74
10.82
10.10
10.19
536,523
-0.57(-5.27%)
Oct 02, 2023
10.84
11.10
10.59
10.76
6,193,654
-0.12(-1.10%)
Sep 29, 2023
10.20
10.90
10.15
10.87
1,542,640
+0.06(+0.55%)
Sep 28, 2023
10.90
11.21
10.70
10.82
652,712
-0.02(-0.18%)
Sep 27, 2023
11.32
11.43
10.80
10.84
394,247
-0.37(-3.29%)
Sep 26, 2023
11.64
11.71
11.19
11.20
781,697
-0.46(-3.93%)
Sep 25, 2023
11.48
11.72
11.59
11.66
411,189
+0.13(+1.12%)
Sep 22, 2023
11.79
11.88
11.44
11.53
223,660
-0.21(-1.78%)
Sep 21, 2023
11.83
11.84
11.66
11.74
179,465
-0.07(-0.59%)
Sep 20, 2023
12.16
12.29
11.80
11.81
109,586
-0.29(-2.38%)
Sep 19, 2023
12.27
12.34
11.96
12.10
213,736
-0.15(-1.22%)
Sep 18, 2023
12.44
12.48
12.24
12.25
187,227
-0.07(-0.56%)
Sep 15, 2023
12.70
12.79
12.28
12.32
822,657
-0.42(-3.27%)
Sep 14, 2023
12.71
12.87
12.62
12.73
391,237
+0.11(+0.87%)
Sep 13, 2023
12.87
12.87
12.57
12.62
158,508
-0.27(-2.08%)
Sep 12, 2023
13.02
13.11
12.86
12.89
156,530
-0.21(-1.59%)
Sep 11, 2023
13.05
13.19
12.95
13.10
162,333
+0.02(+0.15%)
Sep 08, 2023
12.89
13.12
12.64
13.08
195,274
+0.21(+1.62%)
Sep 07, 2023
13.10
13.27
12.43
12.87
310,013
-0.26(-1.97%)
Sep 06, 2023
13.43
13.43
12.97
13.13
157,800
-0.27(-2.00%)
Sep 05, 2023
13.56
13.60
13.12
13.40
248,704
-0.26(-1.89%)
Sep 01, 2023
13.74
13.93
13.66
13.66
155,651
-0.06(-0.43%)
Aug 31, 2023
13.71
13.81
13.57
13.72
198,040
+0.06(+0.44%)
Aug 30, 2023
13.82
13.99
13.61
13.66
192,396
-0.18(-1.29%)
Aug 29, 2023
14.42
14.42
13.71
13.83
160,728
-0.59(-4.06%)
Aug 28, 2023
14.73
14.90
14.42
14.42
195,183
-0.30(-2.02%)
Aug 25, 2023
14.94
14.96
14.67
14.72
183,934
-0.22(-1.46%)
Aug 24, 2023
14.69
14.97
14.65
14.94
164,572
+0.17(+1.14%)
Aug 23, 2023
14.88
14.90
14.73
14.77
142,807
-0.14(-0.93%)
Aug 22, 2023
15.10
15.13
14.87
14.91
134,549
-0.20(-1.31%)
Aug 21, 2023
15.07
15.19
14.84
15.10
183,679
+0.01(+0.07%)
Aug 18, 2023
15.25
15.58
15.10
15.10
198,077
-0.24(-1.55%)
Aug 17, 2023
15.06
15.41
15.06
15.33
222,580
+0.28(+1.85%)
Aug 16, 2023
15.13
15.53
15.05
15.06
217,479
+0.19(+1.27%)
Aug 15, 2023
14.82
14.92
14.67
14.87
246,768
-0.08(-0.53%)
Aug 14, 2023
14.87
14.96
14.59
14.95
246,019
+0.08(+0.53%)
Aug 11, 2023
14.59
15.17
14.59
14.87
229,553
+0.33(+2.25%)
Aug 10, 2023
14.49
14.68
14.29
14.54
537,942
+0.28(+1.95%)
Aug 09, 2023
15.08
15.44
13.98
14.26
686,024
-2.79(-16.36%)
Aug 08, 2023
17.04
17.13
16.89
17.05
399,471
-0.05(-0.29%)
Aug 07, 2023
17.37
17.48
16.94
17.10
379,828
-0.29(-1.66%)
Aug 04, 2023
17.71
17.88
17.38
17.39
387,449
-0.26(-1.46%)
Aug 03, 2023
17.89
18.00
17.64
17.65
248,473
-0.28(-1.55%)
Aug 02, 2023
17.84
18.08
17.82
17.92
168,974
+0.00(+0.00%)
Aug 01, 2023
17.86
17.96
17.83
17.92
140,922
+0.00(+0.00%)
Jul 31, 2023
17.73
18.04
17.73
17.92
157,650
+0.18(+1.01%)
Jul 28, 2023
17.81
17.98
17.73
17.74
95,936
-0.07(-0.39%)
Jul 27, 2023
17.97
18.06
17.73
17.81
149,901
-0.16(-0.88%)
Jul 26, 2023
17.93
18.12
17.88
17.97
164,020
+0.06(+0.33%)
Jul 25, 2023
17.70
18.05
17.70
17.91
308,957
+0.20(+1.12%)
Jul 24, 2023
17.73
17.93
17.59
17.72
120,116
+0.00(+0.00%)
Jul 21, 2023
17.78
17.82
17.65
17.72
107,119
-0.03(-0.17%)
Jul 20, 2023
17.73
17.86
17.47
17.74
118,064
+0.14(+0.79%)
Jul 19, 2023
17.61
17.79
17.51
17.61
176,725
-0.09(-0.50%)
Jul 18, 2023
17.50
17.93
17.50
17.70
104,981
+0.16(+0.91%)
Jul 17, 2023
17.64
17.85
17.53
17.54
148,668
-0.10(-0.56%)
Jul 14, 2023
17.30
17.67
17.15
17.64
233,982
+0.33(+1.89%)
Jul 13, 2023
17.25
17.39
17.13
17.31
140,567
+0.11(+0.63%)
Jul 12, 2023
17.48
17.51
17.19
17.20
184,391
-0.01(-0.06%)
Jul 11, 2023
17.22
17.35
17.07
17.21
182,749
+0.07(+0.41%)
Jul 10, 2023
17.72
17.84
17.03
17.14
289,205
-0.64(-3.57%)
Jul 07, 2023
17.51
17.94
17.51
17.77
167,192
+0.27(+1.53%)
Jul 06, 2023
17.49
17.64
17.33
17.51
141,877
-0.12(-0.68%)
Jul 05, 2023
17.75
17.82
17.57
17.63
179,531
-0.33(-1.82%)
Jul 03, 2023
17.73
18.17
17.73
17.95
89,062
+0.22(+1.23%)
Jun 30, 2023
17.83
17.83
17.73
17.73
159,576
+0.04(+0.22%)
Jun 29, 2023
17.45
17.74
17.45
17.70
153,528
+0.22(+1.25%)
Jun 28, 2023
17.46
17.57
17.37
17.48
129,384
+0.03(+0.17%)
Jun 27, 2023
17.32
17.56
17.26
17.45
208,231
+0.10(+0.57%)
Jun 26, 2023
17.14
17.49
17.14
17.35
188,255
+0.29(+1.68%)
Jun 23, 2023
16.84
17.25
16.84
17.06
978,164
+0.06(+0.35%)
Jun 22, 2023
17.04
17.06
16.82
17.00
220,002
-0.12(-0.69%)
Jun 21, 2023
17.08
17.43
16.97
17.12
175,041
-0.05(-0.29%)
Jun 20, 2023
16.87
17.33
16.75
17.17
221,760
+0.26(+1.52%)
Jun 16, 2023
17.22
17.22
16.86
16.91
863,409
-0.23(-1.33%)
Jun 15, 2023
17.13
17.26
17.06
17.14
180,967
-1.14(-6.23%)
May 08, 2023
18.78
18.78
18.10
18.28
179,320
-0.33(-1.76%)
May 05, 2023
18.43
18.70
18.10
18.61
108,791
+0.42(+2.29%)
May 04, 2023
18.35
18.35
17.88
18.19
106,013
-0.37(-1.98%)
May 03, 2023
18.51
18.84
18.51
18.56
115,787
-0.01(-0.05%)
May 02, 2023
19.07
19.07
18.24
18.57
105,544
-0.56(-2.95%)
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
.