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
)
5.130
-0.170 (-3.21%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024
5.290
5.350
5.130
5.130
174,348
-0.17(-3.21%)
Sep 30, 2024
5.250
5.400
5.220
5.300
175,601
+0.03(+0.57%)
Sep 27, 2024
5.300
5.440
5.255
5.270
116,231
-0.01(-0.19%)
Sep 26, 2024
5.190
5.330
5.190
5.280
156,249
+0.09(+1.73%)
Sep 25, 2024
5.360
5.360
5.160
5.190
145,916
-0.19(-3.53%)
Sep 24, 2024
5.560
5.620
5.350
5.380
205,778
-0.16(-2.89%)
Sep 23, 2024
5.560
5.640
5.460
5.540
223,052
-0.02(-0.36%)
Sep 20, 2024
5.790
5.800
5.550
5.560
468,905
-0.32(-5.44%)
Sep 19, 2024
6.040
6.100
5.840
5.880
218,022
+0.02(+0.34%)
Sep 18, 2024
6.000
6.130
5.860
5.860
205,231
-0.15(-2.50%)
Sep 17, 2024
6.080
6.170
5.940
6.010
231,536
-0.05(-0.83%)
Sep 16, 2024
6.170
6.170
5.960
6.060
208,985
-0.07(-1.14%)
Sep 13, 2024
5.980
6.150
5.960
6.130
228,647
+0.25(+4.25%)
Sep 12, 2024
6.120
6.120
5.870
5.880
493,097
-0.19(-3.13%)
Sep 11, 2024
6.000
6.120
5.860
6.070
268,687
+0.02(+0.33%)
Sep 10, 2024
6.330
6.343
6.020
6.050
264,746
-0.26(-4.12%)
Sep 09, 2024
6.230
6.580
6.210
6.310
278,184
+0.05(+0.80%)
Sep 06, 2024
6.140
6.410
6.100
6.260
248,442
+0.13(+2.12%)
Sep 05, 2024
6.120
6.190
6.044
6.130
254,321
+0.06(+0.99%)
Sep 04, 2024
5.890
6.160
5.890
6.070
233,286
+0.17(+2.88%)
Sep 03, 2024
5.740
5.975
5.680
5.900
297,066
+0.16(+2.79%)
Aug 30, 2024
5.770
5.780
5.610
5.740
263,761
-0.02(-0.35%)
Aug 29, 2024
5.700
5.870
5.670
5.760
237,154
+0.09(+1.59%)
Aug 28, 2024
5.520
5.700
5.481
5.670
239,710
+0.08(+1.43%)
Aug 27, 2024
5.940
5.950
5.580
5.590
248,624
-0.35(-5.89%)
Aug 26, 2024
5.990
6.150
5.860
5.940
346,533
+0.07(+1.19%)
Aug 23, 2024
5.630
5.885
5.625
5.870
301,901
+0.25(+4.45%)
Aug 22, 2024
5.600
5.705
5.560
5.620
153,472
+0.03(+0.54%)
Aug 21, 2024
5.610
5.740
5.530
5.590
255,928
+0.06(+1.08%)
Aug 20, 2024
5.420
5.585
5.340
5.530
257,566
+0.10(+1.84%)
Aug 19, 2024
5.750
5.750
5.370
5.430
497,741
-0.27(-4.74%)
Aug 16, 2024
5.640
5.920
5.630
5.700
395,049
+0.00(+0.00%)
Aug 15, 2024
5.460
5.780
5.340
5.700
367,847
+0.37(+6.94%)
Aug 14, 2024
5.610
5.610
5.170
5.330
353,019
-0.30(-5.33%)
Aug 13, 2024
5.660
5.710
5.380
5.630
541,509
+0.03(+0.54%)
Aug 12, 2024
5.130
5.600
5.020
5.600
666,467
+0.48(+9.37%)
Aug 09, 2024
5.980
6.200
4.954
5.120
2,869,115
-3.07(-37.48%)
Aug 08, 2024
7.900
8.250
7.900
8.190
297,347
+0.32(+4.07%)
Aug 07, 2024
8.300
8.680
7.850
7.870
474,075
-0.74(-8.59%)
Aug 06, 2024
8.560
8.700
8.540
8.610
190,199
+0.04(+0.47%)
Aug 05, 2024
8.490
8.630
8.320
8.570
228,308
-0.28(-3.16%)
Aug 02, 2024
8.800
8.910
8.640
8.850
173,265
-0.35(-3.80%)
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
.