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
)
8.760
+0.020 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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, 2010
7.984
8.085
7.476
7.485
117,577
-0.53(-6.57%)
Apr 29, 2010
7.901
8.048
7.836
8.012
67,547
+0.18(+2.36%)
Apr 28, 2010
7.901
7.956
7.642
7.827
78,544
-0.01(-0.12%)
Apr 27, 2010
8.132
8.178
7.817
7.836
151,992
-0.31(-3.85%)
Apr 26, 2010
8.150
8.150
7.993
8.150
95,744
+0.02(+0.23%)
Apr 23, 2010
7.901
8.141
7.845
8.132
138,875
+0.30(+3.90%)
Apr 22, 2010
7.734
7.845
7.577
7.827
70,690
+0.03(+0.36%)
Apr 21, 2010
7.836
7.836
7.697
7.799
41,995
-0.01(-0.12%)
Apr 20, 2010
7.660
7.845
7.623
7.808
53,552
+0.19(+2.55%)
Apr 19, 2010
7.780
7.854
7.513
7.614
47,522
-0.17(-2.14%)
Apr 16, 2010
7.836
7.836
7.670
7.780
77,102
-0.02(-0.24%)
Apr 15, 2010
7.679
7.845
7.679
7.799
46,353
+0.07(+0.96%)
Apr 14, 2010
7.466
7.744
7.466
7.725
43,790
+0.30(+3.98%)
Apr 13, 2010
7.448
7.448
7.392
7.429
55,950
-0.03(-0.37%)
Apr 12, 2010
7.642
7.670
7.411
7.457
38,355
-0.16(-2.06%)
Apr 09, 2010
7.540
7.623
7.522
7.614
38,529
+0.06(+0.86%)
Apr 08, 2010
7.725
7.799
7.549
7.549
89,971
-0.18(-2.27%)
Apr 07, 2010
7.901
7.965
7.642
7.725
74,606
-0.20(-2.56%)
Apr 06, 2010
8.002
8.067
7.873
7.928
52,148
-0.02(-0.23%)
Apr 05, 2010
7.670
8.122
7.670
7.947
112,343
+0.28(+3.61%)
Apr 01, 2010
7.586
7.670
7.670
7.670
127,915
+0.14(+1.84%)
Mar 31, 2010
7.392
7.605
7.392
7.531
100,232
+0.12(+1.62%)
Mar 30, 2010
7.392
7.457
7.300
7.411
45,153
+0.03(+0.38%)
Mar 29, 2010
7.420
7.466
7.383
7.383
41,998
-0.04(-0.50%)
Mar 26, 2010
7.245
7.462
7.217
7.420
90,502
+0.18(+2.42%)
Mar 25, 2010
7.429
7.439
7.199
7.245
98,966
-0.12(-1.63%)
Mar 24, 2010
7.512
7.512
7.309
7.365
124,461
-0.15(-1.97%)
Mar 23, 2010
7.697
7.697
7.291
7.512
113,814
-0.18(-2.40%)
Mar 22, 2010
7.540
7.725
7.457
7.697
91,224
+0.07(+0.97%)
Mar 19, 2010
7.642
7.678
7.448
7.623
291,876
+0.02(+0.24%)
Mar 18, 2010
7.439
7.614
7.355
7.605
100,167
+0.17(+2.23%)
Mar 17, 2010
7.420
7.457
7.319
7.439
116,726
+0.05(+0.62%)
Mar 16, 2010
7.328
7.402
7.245
7.392
73,132
+0.10(+1.39%)
Mar 15, 2010
7.208
7.291
7.199
7.291
145,250
+0.20(+2.86%)
Mar 12, 2010
7.023
7.106
7.014
7.088
152,329
+0.06(+0.79%)
Mar 11, 2010
6.922
7.042
6.756
7.032
148,043
+0.09(+1.33%)
Mar 10, 2010
6.756
6.949
6.636
6.940
189,121
+0.20(+3.01%)
Mar 09, 2010
6.516
6.894
6.497
6.737
243,645
+0.22(+3.40%)
Mar 08, 2010
6.654
6.691
6.460
6.516
133,067
-0.12(-1.81%)
Mar 05, 2010
6.617
6.673
6.470
6.636
125,472
+0.03(+0.42%)
Mar 04, 2010
6.599
6.636
6.460
6.608
87,427
+0.02(+0.28%)
Mar 03, 2010
6.516
6.617
6.460
6.589
94,435
+0.06(+0.99%)
Mar 02, 2010
6.599
6.599
6.460
6.525
187,508
-0.07(-1.12%)
Mar 01, 2010
5.990
6.599
5.943
6.599
296,520
+0.65(+10.85%)
Feb 26, 2010
6.423
6.433
5.796
5.953
181,819
-0.46(-7.19%)
Feb 25, 2010
6.303
6.423
5.934
6.414
137,395
+0.07(+1.16%)
Feb 24, 2010
6.294
6.451
6.183
6.340
112,593
+0.08(+1.33%)
Feb 23, 2010
6.359
6.423
6.220
6.257
51,127
-0.11(-1.74%)
Feb 22, 2010
6.359
6.506
6.110
6.368
80,829
-0.10(-1.57%)
Feb 19, 2010
6.608
6.645
6.451
6.470
113,657
-0.17(-2.50%)
Feb 18, 2010
6.636
6.645
6.470
6.636
46,707
+0.01(+0.14%)
Feb 17, 2010
6.691
6.691
6.479
6.626
37,180
-0.04(-0.55%)
Feb 16, 2010
6.617
6.663
6.497
6.663
63,078
+0.16(+2.41%)
Feb 12, 2010
6.322
6.506
6.506
6.506
110,305
+0.15(+2.32%)
Feb 11, 2010
5.962
6.442
5.962
6.359
174,711
+0.36(+6.00%)
Feb 10, 2010
6.128
6.137
5.953
5.999
126,514
-0.17(-2.69%)
Feb 09, 2010
6.340
6.340
6.091
6.165
87,661
-0.13(-2.05%)
Feb 08, 2010
6.599
6.636
6.266
6.294
116,987
-0.30(-4.62%)
Feb 05, 2010
6.525
6.599
6.423
6.599
62,645
+0.10(+1.56%)
Feb 04, 2010
6.516
6.617
6.460
6.497
72,011
-0.06(-0.98%)
Feb 03, 2010
6.691
6.737
6.470
6.562
103,697
-0.13(-1.93%)
Feb 02, 2010
6.931
7.019
6.691
6.691
114,629
-0.26(-3.72%)
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
.