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
)
8.510
-0.340 (-3.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Feb 01, 2010
7.032
7.106
6.820
6.949
69,636
-0.06(-0.79%)
Jan 29, 2010
6.968
7.106
6.746
7.005
104,499
+0.04(+0.53%)
Jan 28, 2010
7.116
7.236
6.894
6.968
81,520
-0.11(-1.56%)
Jan 27, 2010
6.940
7.134
6.940
7.079
59,125
+0.10(+1.46%)
Jan 26, 2010
7.171
7.217
6.977
6.977
59,252
-0.19(-2.70%)
Jan 25, 2010
7.383
7.439
7.134
7.171
66,731
-0.17(-2.26%)
Jan 22, 2010
7.337
7.448
7.291
7.337
137,025
-0.01(-0.13%)
Jan 21, 2010
7.595
7.715
7.346
7.346
82,294
-0.26(-3.40%)
Jan 20, 2010
7.559
7.706
7.448
7.605
87,284
+0.04(+0.49%)
Jan 19, 2010
7.697
7.697
7.383
7.568
100,449
-0.14(-1.80%)
Jan 15, 2010
8.048
7.706
7.706
7.706
108,246
-0.30(-3.80%)
Jan 14, 2010
7.706
8.038
7.706
8.011
83,777
+0.38(+4.96%)
Jan 13, 2010
7.586
7.752
7.577
7.632
47,917
+0.09(+1.22%)
Jan 12, 2010
7.522
7.688
7.522
7.540
103,872
+0.08(+1.11%)
Jan 11, 2010
7.475
7.503
7.337
7.457
60,771
-0.01(-0.12%)
Jan 08, 2010
7.346
7.577
7.328
7.466
92,465
+0.07(+1.00%)
Jan 07, 2010
7.291
7.549
7.291
7.392
124,573
+0.20(+2.82%)
Jan 06, 2010
7.328
7.429
7.152
7.189
133,742
-0.12(-1.64%)
Jan 05, 2010
7.522
7.651
7.263
7.309
48,843
-0.25(-3.30%)
Jan 04, 2010
7.595
7.660
7.448
7.559
87,437
-0.10(-1.33%)
Dec 31, 2009
7.494
7.660
7.660
7.660
102,936
+0.16(+2.09%)
Dec 30, 2009
7.383
7.512
7.134
7.503
101,095
+0.10(+1.37%)
Dec 29, 2009
7.383
7.429
7.328
7.402
53,773
+0.05(+0.63%)
Dec 28, 2009
7.383
7.457
7.236
7.355
101,828
+0.00(+0.00%)
Dec 24, 2009
7.365
7.439
7.282
7.355
43,930
-0.01(-0.13%)
Dec 23, 2009
7.263
7.429
7.171
7.365
87,557
+0.16(+2.18%)
Dec 22, 2009
7.272
7.300
7.023
7.208
87,703
+0.00(+0.00%)
Dec 21, 2009
7.383
7.429
7.060
7.208
77,739
-0.18(-2.37%)
Dec 18, 2009
7.309
7.439
7.079
7.383
442,548
+0.16(+2.17%)
Dec 17, 2009
6.996
7.291
6.885
7.226
119,107
+0.17(+2.35%)
Dec 16, 2009
7.162
7.355
6.986
7.060
74,491
-0.08(-1.16%)
Dec 15, 2009
7.060
7.374
7.005
7.143
165,040
+0.06(+0.91%)
Dec 14, 2009
6.885
7.106
6.880
7.079
82,766
+0.30(+4.35%)
Dec 11, 2009
6.700
6.876
6.599
6.783
68,043
+0.10(+1.52%)
Dec 10, 2009
7.254
7.355
6.608
6.682
84,017
-0.54(-7.54%)
Dec 09, 2009
7.199
7.374
7.032
7.226
70,173
+0.06(+0.77%)
Dec 08, 2009
7.226
7.383
7.079
7.171
50,384
-0.18(-2.39%)
Dec 07, 2009
7.365
7.402
7.152
7.346
95,518
-0.01(-0.13%)
Dec 04, 2009
7.319
7.512
7.069
7.355
101,649
+0.19(+2.71%)
Dec 03, 2009
7.605
7.614
7.097
7.162
91,249
-0.40(-5.25%)
Dec 02, 2009
6.986
7.642
6.949
7.559
145,511
+0.56(+8.05%)
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
.