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 (%)
Jun 14, 2024
8.730
8.849
8.470
8.510
174,231
-0.34(-3.84%)
Jun 13, 2024
9.030
9.030
8.720
8.850
143,674
-0.19(-2.10%)
Jun 12, 2024
9.000
9.240
9.000
9.040
264,109
+0.22(+2.49%)
Jun 11, 2024
8.580
8.820
8.530
8.820
162,603
+0.18(+2.08%)
Jun 10, 2024
8.610
8.710
8.460
8.640
135,845
-0.03(-0.35%)
Jun 07, 2024
8.580
8.750
8.490
8.670
172,210
-0.05(-0.57%)
Jun 06, 2024
8.700
8.740
8.610
8.720
130,524
-0.03(-0.34%)
Jun 05, 2024
8.790
8.810
8.540
8.750
188,271
+0.05(+0.57%)
Jun 04, 2024
8.670
8.740
8.470
8.700
443,504
-0.06(-0.68%)
Jun 03, 2024
8.730
8.940
8.660
8.760
256,241
+0.07(+0.81%)
May 31, 2024
8.810
8.865
8.620
8.690
317,698
+0.03(+0.35%)
May 30, 2024
8.930
8.990
8.580
8.660
346,640
-0.28(-3.13%)
May 29, 2024
8.920
9.090
8.890
8.940
165,255
-0.12(-1.32%)
May 28, 2024
8.960
9.120
8.860
9.060
209,157
+0.20(+2.26%)
May 24, 2024
8.870
9.040
8.810
8.860
147,626
+0.06(+0.68%)
May 23, 2024
9.160
9.160
8.700
8.800
241,685
-0.36(-3.93%)
May 22, 2024
8.950
9.180
8.940
9.160
209,666
+0.13(+1.44%)
May 21, 2024
9.070
9.140
8.900
9.030
203,913
-0.07(-0.77%)
May 20, 2024
9.150
9.346
9.020
9.100
401,423
+0.00(+0.00%)
May 17, 2024
8.940
9.600
8.880
9.100
395,427
+0.34(+3.88%)
May 16, 2024
8.760
8.930
8.720
8.760
345,968
+0.02(+0.23%)
May 15, 2024
8.860
9.160
8.635
8.740
494,538
+0.09(+1.04%)
May 14, 2024
9.400
9.530
8.570
8.650
555,510
-0.62(-6.69%)
May 13, 2024
9.180
9.677
9.125
9.270
426,690
+0.13(+1.42%)
May 10, 2024
12.05
12.15
9.030
9.140
905,494
-3.50(-27.69%)
May 09, 2024
12.55
12.67
12.32
12.64
166,722
+0.18(+1.44%)
May 08, 2024
12.14
12.50
12.14
12.46
96,114
+0.23(+1.88%)
May 07, 2024
11.96
12.30
11.96
12.23
108,324
+0.34(+2.86%)
May 06, 2024
11.84
11.94
11.75
11.89
123,935
+0.12(+1.02%)
May 03, 2024
11.92
12.06
11.68
11.77
117,769
+0.00(+0.00%)
May 02, 2024
11.78
12.00
11.66
11.77
185,636
+0.08(+0.68%)
May 01, 2024
11.48
11.92
11.48
11.69
126,597
+0.30(+2.63%)
Apr 30, 2024
11.48
11.54
11.38
11.39
197,591
-0.26(-2.23%)
Apr 29, 2024
11.55
11.78
11.55
11.65
89,627
+0.18(+1.57%)
Apr 26, 2024
11.29
11.56
11.26
11.47
111,009
+0.28(+2.50%)
Apr 25, 2024
11.24
11.30
11.04
11.19
140,630
-0.17(-1.50%)
Apr 24, 2024
11.23
11.46
11.12
11.36
126,875
+0.06(+0.53%)
Apr 23, 2024
11.02
11.35
11.02
11.30
139,204
+0.23(+2.08%)
Apr 22, 2024
11.06
11.21
11.01
11.07
150,932
-0.04(-0.36%)
Apr 19, 2024
11.10
11.28
11.06
11.11
132,009
+0.02(+0.18%)
Apr 18, 2024
11.35
11.39
11.08
11.09
157,257
-0.18(-1.60%)
Apr 17, 2024
11.65
11.69
11.26
11.27
125,003
-0.33(-2.84%)
Apr 16, 2024
11.51
11.66
11.45
11.60
114,285
-0.01(-0.09%)
Apr 15, 2024
12.02
12.03
11.61
11.61
167,772
-0.08(-0.68%)
Apr 12, 2024
12.12
12.12
11.63
11.69
143,120
-0.45(-3.71%)
Apr 11, 2024
12.03
12.17
11.96
12.14
108,356
+0.09(+0.75%)
Apr 10, 2024
12.37
12.42
11.89
12.05
160,638
-0.64(-5.04%)
Apr 09, 2024
12.60
12.71
12.55
12.69
108,105
+0.19(+1.52%)
Apr 08, 2024
12.65
12.74
12.47
12.50
103,794
+0.01(+0.08%)
Apr 05, 2024
12.38
12.60
12.38
12.49
469,604
+0.10(+0.81%)
Apr 04, 2024
12.93
12.93
12.38
12.39
114,127
-0.35(-2.75%)
Apr 03, 2024
12.60
12.88
12.59
12.74
93,765
+0.06(+0.47%)
Apr 02, 2024
12.70
12.92
12.41
12.68
169,019
-0.12(-0.94%)
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
.