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
)
8.690
+0.030 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2011
7.793
7.794
7.525
7.627
35,035
-0.09(-1.20%)
Feb 25, 2011
7.386
7.747
7.358
7.719
53,261
+0.37(+5.04%)
Feb 24, 2011
7.441
7.506
7.312
7.349
77,133
-0.06(-0.75%)
Feb 23, 2011
7.414
7.497
7.321
7.404
58,167
-0.01(-0.12%)
Feb 22, 2011
7.580
7.923
7.358
7.414
134,193
-0.34(-4.42%)
Feb 18, 2011
7.534
7.784
7.525
7.756
79,877
+0.26(+3.46%)
Feb 17, 2011
7.497
7.623
7.488
7.497
33,236
+0.01(+0.12%)
Feb 16, 2011
7.506
7.562
7.441
7.488
16,816
+0.04(+0.50%)
Feb 15, 2011
7.488
7.664
7.432
7.451
61,994
-0.08(-1.11%)
Feb 14, 2011
7.803
7.803
7.506
7.534
43,760
-0.27(-3.44%)
Feb 11, 2011
7.599
7.831
7.599
7.803
32,571
+0.19(+2.56%)
Feb 10, 2011
7.423
7.617
7.423
7.608
33,212
+0.13(+1.73%)
Feb 09, 2011
7.515
7.571
7.414
7.478
32,727
-0.05(-0.62%)
Feb 08, 2011
7.515
7.599
7.358
7.525
32,821
-0.03(-0.37%)
Feb 07, 2011
7.488
7.803
7.488
7.553
44,442
+0.06(+0.74%)
Feb 04, 2011
7.654
7.738
7.460
7.497
42,435
-0.19(-2.41%)
Feb 03, 2011
7.590
7.766
7.414
7.682
46,663
+0.07(+0.97%)
Feb 02, 2011
7.877
7.923
7.562
7.608
54,203
-0.32(-4.09%)
Feb 01, 2011
7.747
7.970
7.738
7.932
56,731
+0.25(+3.26%)
Jan 31, 2011
7.497
7.729
7.386
7.682
115,268
+0.22(+2.98%)
Jan 28, 2011
7.719
7.729
7.441
7.460
92,588
-0.27(-3.48%)
Jan 27, 2011
7.905
7.905
7.515
7.729
54,230
-0.10(-1.30%)
Jan 26, 2011
7.775
8.155
7.775
7.831
87,835
+0.09(+1.20%)
Jan 25, 2011
7.729
7.793
7.673
7.738
44,732
-0.02(-0.24%)
Jan 24, 2011
7.488
7.812
7.367
7.756
142,293
+0.24(+3.21%)
Jan 21, 2011
8.173
8.173
7.497
7.515
111,778
-0.61(-7.53%)
Jan 20, 2011
8.155
8.266
8.016
8.127
54,677
-0.09(-1.13%)
Jan 19, 2011
8.868
8.868
8.210
8.220
79,956
-0.70(-7.80%)
Jan 18, 2011
8.887
8.943
8.711
8.915
51,551
-0.04(-0.41%)
Jan 14, 2011
8.924
8.952
8.850
8.952
43,067
+0.03(+0.31%)
Jan 13, 2011
8.850
8.933
8.785
8.924
82,667
+0.08(+0.94%)
Jan 12, 2011
8.729
8.933
8.615
8.841
142,084
+0.22(+2.58%)
Jan 11, 2011
8.535
8.655
8.461
8.618
101,613
+0.13(+1.53%)
Jan 10, 2011
8.424
8.535
8.220
8.488
53,805
+0.02(+0.22%)
Jan 07, 2011
8.544
8.739
8.405
8.470
83,395
-0.07(-0.87%)
Jan 06, 2011
8.405
8.563
8.340
8.544
128,785
+0.18(+2.10%)
Jan 05, 2011
8.210
8.396
8.183
8.368
111,072
+0.18(+2.15%)
Jan 04, 2011
8.312
8.312
8.099
8.192
94,187
-0.11(-1.34%)
Jan 03, 2011
8.007
8.396
8.007
8.303
143,402
+0.39(+4.92%)
Dec 31, 2010
8.294
8.294
7.905
7.914
238,393
-0.44(-5.22%)
Dec 30, 2010
7.803
8.498
7.803
8.349
271,913
+0.52(+6.63%)
Dec 29, 2010
7.395
7.831
7.395
7.831
126,730
+0.48(+6.56%)
Dec 28, 2010
7.089
7.367
7.034
7.349
84,223
+0.29(+4.07%)
Dec 27, 2010
7.034
7.116
6.950
7.061
111,476
+0.09(+1.33%)
Dec 23, 2010
6.978
7.006
6.950
6.969
50,074
-0.01(-0.13%)
Dec 22, 2010
6.941
6.997
6.922
6.978
85,015
+0.06(+0.94%)
Dec 21, 2010
6.830
6.941
6.830
6.913
83,732
+0.15(+2.19%)
Dec 20, 2010
6.728
6.867
6.626
6.765
668,328
+0.05(+0.69%)
Dec 17, 2010
6.672
6.719
6.505
6.719
241,356
+0.05(+0.69%)
Dec 16, 2010
6.672
6.709
6.515
6.672
76,330
-0.02(-0.28%)
Dec 15, 2010
6.552
6.719
6.552
6.691
71,212
+0.10(+1.55%)
Dec 14, 2010
6.672
6.820
6.524
6.589
210,487
-0.07(-1.11%)
Dec 13, 2010
6.459
6.719
6.348
6.663
192,622
+0.19(+3.01%)
Dec 10, 2010
6.505
6.542
6.366
6.468
78,166
-0.03(-0.43%)
Dec 09, 2010
6.561
6.580
6.450
6.496
76,177
-0.01(-0.14%)
Dec 08, 2010
6.515
6.580
6.459
6.505
107,826
+0.02(+0.29%)
Dec 07, 2010
6.524
6.598
6.441
6.487
141,019
+0.00(+0.00%)
Dec 06, 2010
6.487
6.524
6.441
6.487
99,788
+0.00(+0.00%)
Dec 03, 2010
6.301
6.515
6.301
6.487
140,555
+0.13(+2.04%)
Dec 02, 2010
6.348
6.394
6.320
6.357
110,061
+0.00(+0.00%)
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
.