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: 7:00 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 29, 2005
9.163
9.292
9.059
9.163
44,931
+0.08(+0.86%)
Apr 28, 2005
9.292
9.334
9.085
9.085
24,126
-0.26(-2.83%)
Apr 27, 2005
9.318
9.516
9.137
9.350
28,461
+0.03(+0.33%)
Apr 26, 2005
9.266
9.749
9.199
9.318
35,684
-0.05(-0.55%)
Apr 25, 2005
9.370
9.474
9.100
9.370
75,992
-0.18(-1.90%)
Apr 22, 2005
10.36
10.36
9.526
9.552
66,890
-0.72(-7.02%)
Apr 21, 2005
10.20
10.38
9.817
10.27
34,384
+0.08(+0.82%)
Apr 20, 2005
10.59
10.64
10.12
10.19
63,279
-0.53(-4.94%)
Apr 19, 2005
10.54
10.81
10.51
10.72
66,313
+0.22(+2.08%)
Apr 18, 2005
10.64
10.95
10.29
10.50
54,899
+5.12(+95.03%)
Apr 15, 2005
5.503
5.503
5.347
5.385
44,497
-0.16(-2.95%)
Apr 14, 2005
5.581
5.633
5.529
5.548
63,568
-0.05(-0.81%)
Apr 13, 2005
5.483
5.626
5.483
5.594
48,542
+0.06(+1.05%)
Apr 12, 2005
5.418
5.548
5.398
5.535
45,075
+0.10(+1.77%)
Apr 11, 2005
5.424
5.587
5.415
5.439
74,259
+0.02(+0.31%)
Apr 08, 2005
5.354
5.451
5.344
5.422
36,696
+0.08(+1.56%)
Apr 07, 2005
5.407
5.407
5.251
5.339
116,156
-0.07(-1.25%)
Apr 06, 2005
5.282
5.451
5.282
5.407
30,050
+0.11(+2.11%)
Apr 05, 2005
5.356
5.389
5.230
5.295
89,573
-0.11(-2.09%)
Apr 04, 2005
5.516
5.574
5.390
5.408
54,321
-0.11(-1.95%)
Apr 01, 2005
5.847
5.853
5.464
5.516
91,017
-0.31(-5.28%)
Mar 31, 2005
5.938
5.938
5.780
5.823
93,907
-0.07(-1.15%)
Mar 30, 2005
5.613
5.902
5.613
5.891
117,023
+0.33(+5.93%)
Mar 29, 2005
5.490
5.748
5.470
5.561
95,352
+0.09(+1.71%)
Mar 28, 2005
5.405
5.468
5.364
5.468
61,834
+0.06(+1.15%)
Mar 24, 2005
5.405
5.425
5.390
5.405
39,874
+0.01(+0.12%)
Mar 23, 2005
5.392
5.451
5.191
5.399
75,414
+0.01(+0.24%)
Mar 22, 2005
5.386
5.551
5.386
5.386
89,862
+0.04(+0.70%)
Mar 21, 2005
5.113
5.457
5.094
5.348
123,379
+0.22(+4.33%)
Mar 18, 2005
5.274
5.274
5.115
5.126
52,588
-0.12(-2.25%)
Mar 17, 2005
5.107
5.286
5.081
5.244
22,537
+0.14(+2.75%)
Mar 16, 2005
5.211
5.212
5.087
5.104
36,696
-0.12(-2.29%)
Mar 15, 2005
5.116
5.243
5.106
5.224
58,078
+0.11(+2.11%)
Mar 14, 2005
5.110
5.147
5.029
5.116
33,228
+0.01(+0.13%)
Mar 11, 2005
5.139
5.221
5.108
5.110
37,562
-0.02(-0.38%)
Mar 10, 2005
5.386
5.386
5.054
5.129
69,924
-0.25(-4.59%)
Mar 09, 2005
5.373
5.395
5.361
5.376
48,542
+0.00(+0.05%)
Mar 08, 2005
5.356
5.443
5.354
5.373
32,072
+0.02(+0.32%)
Mar 07, 2005
5.539
5.646
5.355
5.356
87,261
-0.15(-2.78%)
Mar 04, 2005
5.302
5.531
5.302
5.509
162,965
+0.25(+4.82%)
Mar 03, 2005
5.198
5.490
5.193
5.256
190,704
+0.11(+2.17%)
Mar 02, 2005
5.191
5.191
5.113
5.145
86,972
-0.05(-0.88%)
Mar 01, 2005
5.068
5.190
5.068
5.190
117,889
+0.14(+2.72%)
Feb 28, 2005
4.956
5.058
4.956
5.052
51,432
+0.09(+1.86%)
Feb 25, 2005
4.802
4.962
4.802
4.960
44,208
+0.15(+3.02%)
Feb 24, 2005
4.776
4.819
4.688
4.815
43,052
+0.04(+0.87%)
Feb 23, 2005
4.620
4.802
4.607
4.773
69,924
+0.15(+3.17%)
Feb 22, 2005
4.737
4.757
4.581
4.627
100,553
-0.11(-2.33%)
Feb 18, 2005
4.873
4.873
4.737
4.737
43,052
-0.08(-1.75%)
Feb 17, 2005
4.769
4.854
4.769
4.821
31,206
+0.04(+0.79%)
Feb 16, 2005
4.698
4.802
4.685
4.784
35,251
+0.06(+1.24%)
Feb 15, 2005
4.802
4.802
4.711
4.725
31,206
-0.11(-2.26%)
Feb 14, 2005
4.821
4.867
4.801
4.834
31,495
-0.00(-0.08%)
Feb 11, 2005
4.711
4.842
4.672
4.838
37,274
+0.16(+3.41%)
Feb 10, 2005
4.769
4.769
4.633
4.679
34,673
-0.10(-2.04%)
Feb 09, 2005
4.808
4.828
4.769
4.776
21,670
-0.05(-1.02%)
Feb 08, 2005
4.867
4.867
4.780
4.825
21,093
-0.07(-1.38%)
Feb 07, 2005
4.836
4.893
4.836
4.893
131,759
+0.06(+1.29%)
Feb 04, 2005
4.737
4.836
4.727
4.830
48,831
+0.10(+2.11%)
Feb 03, 2005
4.683
4.731
4.683
4.731
23,982
+0.05(+1.05%)
Feb 02, 2005
4.724
4.724
4.680
4.681
24,849
-0.01(-0.22%)
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
.