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 (%)
Mar 31, 2003
0.9479
0.9613
0.9364
0.9610
212,591
+0.03(+3.05%)
Mar 28, 2003
0.9187
0.9325
0.9187
0.9325
24,054
+0.01(+1.51%)
Mar 27, 2003
0.9091
0.9206
0.9091
0.9187
37,707
+0.01(+1.10%)
Mar 26, 2003
0.8998
0.9087
0.8998
0.9087
124,174
+0.00(+0.17%)
Mar 25, 2003
0.9010
0.9071
0.8998
0.9071
12,352
+0.01(+0.68%)
Mar 24, 2003
0.9075
0.9079
0.8921
0.9010
48,759
-0.01(-0.89%)
Mar 21, 2003
0.8891
0.9091
0.8887
0.9091
39,007
+0.02(+2.56%)
Mar 20, 2003
0.8902
0.8921
0.8864
0.8864
26,655
+0.00(+0.22%)
Mar 19, 2003
0.8621
0.8844
0.8621
0.8844
96,218
+0.02(+2.59%)
Mar 18, 2003
0.8691
0.8691
0.8594
0.8621
20,153
-0.00(-0.13%)
Mar 17, 2003
0.8671
0.8806
0.8498
0.8633
59,811
+0.00(+0.00%)
Mar 14, 2003
0.8479
0.8787
0.8444
0.8633
82,566
+0.02(+2.28%)
Mar 13, 2003
0.7937
0.8441
0.7933
0.8441
101,419
+0.05(+6.55%)
Mar 12, 2003
0.8064
0.8064
0.7864
0.7922
17,553
-0.01(-1.44%)
Mar 11, 2003
0.8156
0.8156
0.7960
0.8037
31,206
-0.02(-2.25%)
Mar 10, 2003
0.8402
0.8402
0.8210
0.8221
32,506
-0.02(-2.46%)
Mar 07, 2003
0.8364
0.8460
0.8333
0.8429
50,709
+0.00(+0.09%)
Mar 06, 2003
0.8421
0.8421
0.8421
0.8421
3,250
-0.00(-0.55%)
Mar 05, 2003
0.8460
0.8468
0.8421
0.8468
4,550
+0.00(+0.32%)
Mar 04, 2003
0.8441
0.8468
0.8371
0.8441
7,151
-0.00(-0.45%)
Mar 03, 2003
0.8479
0.8479
0.8479
0.8479
3,250
-0.00(-0.14%)
Feb 28, 2003
0.8498
0.8498
0.8479
0.8491
6,501
-0.00(-0.54%)
Feb 27, 2003
0.8460
0.8537
0.8387
0.8537
14,952
+0.00(+0.23%)
Feb 26, 2003
0.8464
0.8548
0.8460
0.8518
19,503
+0.00(+0.00%)
Feb 25, 2003
0.8518
0.8518
0.8518
0.8518
0
+0.00(+0.00%)
Feb 24, 2003
0.8518
0.8518
0.8518
0.8518
1,300
+0.00(+0.00%)
Feb 21, 2003
0.8518
0.8518
0.8518
0.8518
650
+0.00(+0.59%)
Feb 20, 2003
0.8468
0.8468
0.8468
0.8468
1,300
-0.00(-0.36%)
Feb 19, 2003
0.8460
0.8498
0.8460
0.8498
3,900
+0.00(+0.00%)
Feb 18, 2003
0.8552
0.8552
0.8498
0.8498
7,151
-0.00(-0.45%)
Feb 14, 2003
0.8518
0.8537
0.8518
0.8537
1,950
-0.00(-0.13%)
Feb 13, 2003
0.8548
0.8548
0.8548
0.8548
650
+0.00(+0.00%)
Feb 12, 2003
0.8548
0.8548
0.8548
0.8548
3,250
+0.00(+0.00%)
Feb 11, 2003
0.8498
0.8548
0.8498
0.8548
5,851
-0.00(-0.04%)
Feb 10, 2003
0.8548
0.8552
0.8548
0.8552
1,950
+0.00(+0.04%)
Feb 07, 2003
0.8556
0.8556
0.8529
0.8548
11,052
+0.00(+0.36%)
Feb 06, 2003
0.8398
0.8552
0.8398
0.8518
54,610
+0.02(+2.07%)
Feb 05, 2003
0.8360
0.8452
0.8345
0.8345
19,503
-0.00(-0.18%)
Feb 04, 2003
0.8137
0.8379
0.8137
0.8360
24,054
+0.02(+2.07%)
Feb 03, 2003
0.8214
0.8214
0.8095
0.8191
14,302
+0.00(+0.52%)
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%)
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
.