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 (%)
May 28, 2004
5.111
5.115
4.854
4.984
153,719
-0.09(-1.77%)
May 27, 2004
4.984
5.087
4.971
5.073
77,148
+0.15(+2.98%)
May 26, 2004
4.910
4.932
4.894
4.927
93,040
+0.03(+0.66%)
May 25, 2004
4.912
4.932
4.808
4.894
100,553
-0.02(-0.34%)
May 24, 2004
4.834
4.932
4.803
4.911
127,425
+0.11(+2.27%)
May 21, 2004
4.762
4.828
4.724
4.802
48,542
+0.06(+1.23%)
May 20, 2004
4.729
4.760
4.568
4.744
80,326
+0.01(+0.30%)
May 19, 2004
4.659
4.763
4.659
4.729
63,857
+0.10(+2.22%)
May 18, 2004
4.490
4.672
4.490
4.627
129,158
+0.16(+3.57%)
May 17, 2004
4.607
4.607
4.414
4.467
137,827
-0.12(-2.63%)
May 14, 2004
4.426
4.594
4.426
4.588
185,792
+0.21(+4.74%)
May 13, 2004
4.354
4.763
4.231
4.380
388,632
+0.06(+1.35%)
May 12, 2004
3.893
4.380
3.893
4.322
310,905
+0.54(+14.24%)
May 11, 2004
3.533
3.783
3.530
3.783
279,699
+0.25(+7.13%)
May 10, 2004
3.764
3.770
3.531
3.531
161,520
-0.25(-6.50%)
May 07, 2004
4.017
4.017
3.662
3.777
235,490
-0.25(-6.28%)
May 06, 2004
4.179
4.183
4.023
4.030
156,897
-0.15(-3.57%)
May 05, 2004
4.127
4.192
4.101
4.179
223,932
-0.01(-0.12%)
May 04, 2004
4.211
4.211
4.153
4.184
229,133
-0.03(-0.65%)
May 03, 2004
4.244
4.270
4.066
4.211
204,284
-0.08(-1.81%)
Apr 30, 2004
4.361
4.405
4.265
4.289
239,824
-0.20(-4.48%)
Apr 29, 2004
4.853
4.853
4.477
4.490
132,626
-0.36(-7.46%)
Apr 28, 2004
4.932
4.932
4.627
4.853
164,410
-0.11(-2.30%)
Apr 27, 2004
4.945
4.971
4.945
4.967
41,897
+0.04(+0.76%)
Apr 26, 2004
4.984
4.985
4.910
4.929
135,804
+0.01(+0.16%)
Apr 23, 2004
4.964
4.997
4.880
4.921
95,929
+0.01(+0.29%)
Apr 22, 2004
4.880
5.023
4.794
4.907
83,505
+0.06(+1.23%)
Apr 21, 2004
4.997
4.997
4.776
4.847
143,606
-0.14(-2.73%)
Apr 20, 2004
4.881
5.191
4.881
4.984
353,958
+0.15(+3.20%)
Apr 19, 2004
4.477
4.873
4.458
4.829
200,239
+1.90(+65.07%)
Apr 16, 2004
2.812
2.927
2.812
2.926
55,477
+0.10(+3.51%)
Apr 15, 2004
2.798
2.838
2.798
2.826
28,172
+0.02(+0.62%)
Apr 14, 2004
2.829
2.871
2.777
2.809
33,373
-0.03(-1.20%)
Apr 13, 2004
2.861
2.873
2.815
2.843
77,148
-0.01(-0.52%)
Apr 12, 2004
2.806
2.867
2.740
2.858
101,853
-0.02(-0.70%)
Apr 08, 2004
2.688
2.878
2.688
2.878
109,654
+0.20(+7.54%)
Apr 07, 2004
2.769
2.769
2.596
2.676
136,093
-0.12(-4.33%)
Apr 06, 2004
2.879
2.879
2.798
2.798
60,245
-0.08(-2.81%)
Apr 05, 2004
2.913
2.913
2.861
2.878
157,764
-0.01(-0.20%)
Apr 02, 2004
2.873
2.898
2.789
2.884
105,754
+0.03(+0.91%)
Apr 01, 2004
2.734
2.942
2.727
2.858
177,701
+0.15(+5.43%)
Mar 31, 2004
2.699
2.780
2.676
2.711
92,318
+0.03(+0.97%)
Mar 30, 2004
2.567
2.748
2.567
2.685
120,923
+0.13(+5.10%)
Mar 29, 2004
2.552
2.555
2.541
2.555
72,380
+0.04(+1.75%)
Mar 26, 2004
2.480
2.538
2.480
2.511
32,506
+0.03(+1.23%)
Mar 25, 2004
2.554
2.555
2.480
2.480
53,310
-0.07(-2.82%)
Mar 24, 2004
2.544
2.555
2.543
2.552
42,908
+0.01(+0.27%)
Mar 23, 2004
2.480
2.551
2.480
2.545
66,746
+0.08(+3.11%)
Mar 22, 2004
2.495
2.555
2.463
2.469
103,587
+0.02(+0.85%)
Mar 19, 2004
2.422
2.468
2.422
2.448
21,237
+0.03(+1.07%)
Mar 18, 2004
2.451
2.515
2.379
2.422
74,114
-0.00(-0.02%)
Mar 17, 2004
2.215
2.423
2.215
2.423
82,782
+0.22(+10.18%)
Mar 16, 2004
2.163
2.199
2.163
2.199
43,775
+0.03(+1.38%)
Mar 15, 2004
2.182
2.182
2.169
2.169
49,409
-0.03(-1.26%)
Mar 12, 2004
2.188
2.199
2.175
2.196
52,010
+0.03(+1.49%)
Mar 11, 2004
2.077
2.169
2.077
2.164
94,485
+0.05(+2.23%)
Mar 10, 2004
2.085
2.123
2.079
2.117
30,772
+0.03(+1.33%)
Mar 09, 2004
2.048
2.111
2.025
2.089
35,540
+0.03(+1.63%)
Mar 08, 2004
2.068
2.073
2.053
2.056
10,835
-0.00(-0.03%)
Mar 05, 2004
2.004
2.056
1.996
2.056
35,540
+0.06(+2.92%)
Mar 04, 2004
1.964
1.998
1.958
1.998
26,438
+0.03(+1.44%)
Mar 03, 2004
2.025
2.033
1.961
1.970
69,780
-0.04(-2.01%)
Mar 02, 2004
1.947
2.013
1.947
2.010
67,613
+0.06(+3.29%)
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
.