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
)
8.670
-0.050 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003
0.8095
0.8148
0.8018
0.8148
34,456
-0.00(-0.52%)
Jan 30, 2003
0.8125
0.8191
0.8079
0.8191
48,759
+0.01(+0.95%)
Jan 29, 2003
0.8210
0.8210
0.8114
0.8114
44,208
-0.01(-0.94%)
Jan 28, 2003
0.8171
0.8191
0.8125
0.8191
125,474
+0.00(+0.24%)
Jan 27, 2003
0.8152
0.8171
0.8152
0.8171
40,307
+0.00(+0.00%)
Jan 24, 2003
0.8114
0.8171
0.8075
0.8171
12,352
+0.00(+0.24%)
Jan 23, 2003
0.8152
0.8152
0.8152
0.8152
650
+0.00(+0.28%)
Jan 22, 2003
0.8083
0.8187
0.7998
0.8129
57,861
-0.00(-0.05%)
Jan 21, 2003
0.8018
0.8164
0.7998
0.8133
18,853
+0.00(+0.24%)
Jan 17, 2003
0.8114
0.8183
0.8075
0.8114
17,553
+0.00(+0.48%)
Jan 16, 2003
0.8191
0.8191
0.8075
0.8075
47,459
-0.01(-0.71%)
Jan 15, 2003
0.7972
0.8268
0.7972
0.8133
110,521
+0.03(+3.27%)
Jan 14, 2003
0.8229
0.8229
0.7710
0.7875
59,161
-0.04(-4.74%)
Jan 13, 2003
0.8429
0.8429
0.8233
0.8268
13,002
-0.02(-1.96%)
Jan 10, 2003
0.8460
0.8460
0.8429
0.8433
28,605
-0.00(-0.32%)
Jan 09, 2003
0.8471
0.8471
0.8406
0.8460
22,754
-0.00(-0.14%)
Jan 08, 2003
0.8460
0.8471
0.8460
0.8471
7,151
-0.00(-0.09%)
Jan 07, 2003
0.8498
0.8498
0.8441
0.8479
18,853
+0.00(+0.23%)
Jan 06, 2003
0.8460
0.8479
0.8387
0.8460
11,702
-0.00(-0.54%)
Jan 03, 2003
0.8421
0.8518
0.8421
0.8506
10,402
+0.00(+0.36%)
Jan 02, 2003
0.8460
0.8518
0.8402
0.8475
39,007
-0.00(-0.36%)
Dec 31, 2002
0.8479
0.8556
0.8468
0.8506
40,307
+0.00(+0.32%)
Dec 30, 2002
0.8383
0.8479
0.8383
0.8479
13,652
+0.00(+0.23%)
Dec 27, 2002
0.8460
0.8460
0.8460
0.8460
1,300
+0.01(+0.92%)
Dec 26, 2002
0.8383
0.8383
0.8383
0.8383
1,950
+0.00(+0.00%)
Dec 24, 2002
0.8383
0.8383
0.8383
0.8383
5,201
-0.01(-1.04%)
Dec 23, 2002
0.8375
0.8479
0.8375
0.8471
9,101
+0.02(+2.37%)
Dec 20, 2002
0.8329
0.8375
0.8275
0.8275
2,600
-0.01(-0.65%)
Dec 19, 2002
0.8402
0.8402
0.8325
0.8329
16,903
-0.01(-0.69%)
Dec 18, 2002
0.8387
0.8387
0.8387
0.8387
1,300
-0.01(-0.77%)
Dec 17, 2002
0.8421
0.8452
0.8421
0.8452
3,900
+0.00(+0.37%)
Dec 16, 2002
0.8421
0.8421
0.8421
0.8421
650
+0.00(+0.00%)
Dec 13, 2002
0.8575
0.8575
0.8268
0.8421
40,307
-0.02(-2.45%)
Dec 12, 2002
0.8671
0.8725
0.8579
0.8633
20,804
-0.01(-1.10%)
Dec 11, 2002
0.8768
0.8787
0.8652
0.8729
16,253
-0.01(-1.09%)
Dec 10, 2002
0.8864
0.8864
0.8806
0.8825
9,101
+0.00(+0.22%)
Dec 09, 2002
0.8883
0.8883
0.8729
0.8806
24,054
-0.00(-0.22%)
Dec 06, 2002
0.8902
0.8933
0.8768
0.8825
31,206
-0.00(-0.22%)
Dec 05, 2002
0.8794
0.8921
0.8729
0.8844
55,260
+0.01(+1.10%)
Dec 04, 2002
0.8887
0.8902
0.8252
0.8748
184,636
-0.02(-2.36%)
Dec 03, 2002
0.9229
0.9414
0.8960
0.8960
70,863
-0.03(-2.92%)
Dec 02, 2002
0.9037
0.9306
0.9037
0.9229
220,393
+0.03(+3.23%)
Nov 29, 2002
0.8864
0.8979
0.8864
0.8941
49,409
+0.01(+1.13%)
Nov 27, 2002
0.8614
0.8841
0.8614
0.8841
37,057
+0.01(+1.50%)
Nov 26, 2002
0.8725
0.8725
0.8633
0.8710
7,151
-0.00(-0.18%)
Nov 25, 2002
0.8837
0.8837
0.8725
0.8725
7,801
-0.00(-0.26%)
Nov 22, 2002
0.8837
0.8837
0.8675
0.8748
14,952
-0.00(-0.22%)
Nov 21, 2002
0.8787
0.8787
0.8691
0.8768
7,151
-0.01(-0.78%)
Nov 20, 2002
0.8837
0.8837
0.8787
0.8837
7,801
+0.01(+0.79%)
Nov 19, 2002
0.8844
0.8844
0.8768
0.8768
1,950
-0.00(-0.22%)
Nov 18, 2002
0.8902
0.8902
0.8787
0.8787
13,652
-0.01(-1.30%)
Nov 15, 2002
0.8902
0.8902
0.8844
0.8902
11,702
+0.01(+0.65%)
Nov 14, 2002
0.8883
0.8902
0.8844
0.8844
9,751
+0.00(+0.00%)
Nov 13, 2002
0.8844
0.8844
0.8844
0.8844
1,300
+0.01(+0.66%)
Nov 12, 2002
0.8768
0.8844
0.8768
0.8787
13,002
+0.01(+1.11%)
Nov 11, 2002
0.8748
0.8760
0.8671
0.8691
7,151
-0.01(-0.66%)
Nov 08, 2002
0.8691
0.8748
0.8691
0.8748
10,402
+0.01(+1.11%)
Nov 07, 2002
0.8648
0.8652
0.8648
0.8652
6,501
+0.00(+0.40%)
Nov 06, 2002
0.8633
0.8633
0.8618
0.8618
1,950
-0.01(-0.88%)
Nov 05, 2002
0.8691
0.8694
0.8529
0.8694
33,806
-0.01(-0.66%)
Nov 04, 2002
0.8825
0.8902
0.8752
0.8752
8,451
-0.00(-0.18%)
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
.