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 (%)
Aug 31, 2009
8.205
8.205
7.968
8.085
96,767
-0.16(-1.90%)
Aug 28, 2009
8.491
8.491
8.205
8.241
93,201
-0.17(-1.98%)
Aug 27, 2009
8.601
8.601
8.251
8.408
87,470
-0.20(-2.36%)
Aug 26, 2009
8.684
8.712
8.417
8.611
87,665
-0.07(-0.85%)
Aug 25, 2009
8.777
8.795
8.620
8.684
38,208
-0.08(-0.95%)
Aug 24, 2009
8.971
9.017
8.638
8.768
58,472
-0.20(-2.26%)
Aug 21, 2009
8.961
9.100
8.841
8.971
113,336
+0.12(+1.36%)
Aug 20, 2009
8.703
8.906
8.556
8.851
81,311
+0.11(+1.27%)
Aug 19, 2009
8.426
8.768
8.325
8.740
77,845
+0.18(+2.05%)
Aug 18, 2009
8.306
8.629
8.168
8.564
83,075
+0.39(+4.74%)
Aug 17, 2009
8.306
8.380
8.126
8.177
63,348
-0.31(-3.70%)
Aug 14, 2009
8.832
8.897
8.288
8.491
124,593
-0.34(-3.87%)
Aug 13, 2009
8.832
8.897
8.638
8.832
117,375
+0.08(+0.95%)
Aug 12, 2009
8.823
8.860
8.611
8.749
111,706
+0.07(+0.85%)
Aug 11, 2009
8.851
8.906
8.583
8.675
116,397
-0.20(-2.29%)
Aug 10, 2009
8.684
8.952
8.583
8.878
170,097
+0.16(+1.80%)
Aug 07, 2009
8.426
8.924
8.343
8.721
217,749
+0.46(+5.59%)
Aug 06, 2009
8.325
8.417
8.158
8.260
129,393
-0.06(-0.78%)
Aug 05, 2009
8.352
8.417
8.103
8.325
113,843
-0.01(-0.11%)
Aug 04, 2009
8.389
8.509
8.149
8.334
177,505
+0.03(+0.33%)
Aug 03, 2009
8.048
8.315
8.048
8.306
313,068
+0.31(+3.93%)
Jul 31, 2009
7.937
8.048
7.845
7.992
236,512
-0.09(-1.14%)
Jul 30, 2009
8.306
8.444
8.038
8.085
174,234
-0.15(-1.79%)
Jul 29, 2009
7.845
8.306
7.762
8.232
292,981
+0.30(+3.72%)
Jul 28, 2009
8.528
8.528
7.623
7.937
256,231
-0.59(-6.93%)
Jul 27, 2009
8.620
8.814
8.500
8.528
318,752
-0.08(-0.96%)
Jul 24, 2009
9.644
9.644
8.454
8.611
476
-1.46(-14.48%)
Jul 23, 2009
9.257
10.23
9.257
10.07
295,523
+0.78(+8.34%)
Jul 22, 2009
9.220
9.404
9.109
9.294
305,765
+0.07(+0.80%)
Jul 21, 2009
9.210
9.395
8.989
9.220
95,737
+0.11(+1.22%)
Jul 20, 2009
8.897
9.137
8.897
9.109
143,033
+0.26(+2.92%)
Jul 17, 2009
8.952
9.063
8.768
8.851
86,586
-0.07(-0.83%)
Jul 16, 2009
8.934
9.118
8.768
8.924
145,865
-0.11(-1.23%)
Jul 15, 2009
9.192
9.330
8.804
9.035
205,819
+0.00(+0.00%)
Jul 14, 2009
8.629
9.183
8.629
9.035
412,499
+0.32(+3.71%)
Jul 13, 2009
8.952
9.091
8.666
8.712
179,605
-0.20(-2.28%)
Jul 10, 2009
9.294
10.20
8.758
8.915
200,503
-0.49(-5.20%)
Jul 09, 2009
9.995
10.11
9.367
9.404
143,187
-0.59(-5.91%)
Jul 08, 2009
10.16
10.33
9.773
9.995
136,112
-0.10(-1.01%)
Jul 07, 2009
10.32
10.33
9.967
10.10
138,271
-0.25(-2.41%)
Jul 06, 2009
10.55
10.55
9.866
10.35
75,015
-0.22(-2.10%)
Jul 02, 2009
10.63
10.86
10.29
10.57
87,666
-0.35(-3.21%)
Jul 01, 2009
10.57
11.08
10.40
10.92
115,597
+0.49(+4.69%)
Jun 30, 2009
10.22
10.71
10.15
10.43
106,033
+0.25(+2.45%)
Jun 29, 2009
10.64
10.65
10.06
10.18
142,827
-0.47(-4.42%)
Jun 26, 2009
9.986
10.94
9.921
10.65
670,373
+0.63(+6.26%)
Jun 25, 2009
9.845
10.06
9.635
10.02
96,486
+0.41(+4.22%)
Jun 24, 2009
9.810
9.940
9.497
9.617
78,791
-0.07(-0.76%)
Jun 23, 2009
9.386
9.903
9.297
9.690
86,040
+0.35(+3.75%)
Jun 22, 2009
10.11
10.11
9.340
9.340
105,525
-0.88(-8.58%)
Jun 19, 2009
10.20
10.23
10.00
10.22
193,825
+0.12(+1.19%)
Jun 18, 2009
10.03
10.24
9.866
10.10
93,246
+0.03(+0.28%)
Jun 17, 2009
9.866
10.34
9.681
10.07
101,927
+0.24(+2.44%)
Jun 16, 2009
9.690
10.48
9.690
9.829
150,725
+0.23(+2.40%)
Jun 15, 2009
9.626
9.912
9.432
9.598
130,259
-0.20(-2.07%)
Jun 12, 2009
8.841
9.801
8.841
9.801
120,373
+0.90(+10.05%)
Jun 11, 2009
9.210
9.423
8.906
8.906
78,357
-0.30(-3.31%)
Jun 10, 2009
9.414
9.432
8.906
9.210
106,402
-0.08(-0.89%)
Jun 09, 2009
9.284
9.506
9.210
9.294
65,704
+0.02(+0.20%)
Jun 08, 2009
9.395
9.441
9.229
9.275
82,155
-0.27(-2.80%)
Jun 05, 2009
9.773
9.773
9.487
9.543
51,712
-0.10(-1.05%)
Jun 04, 2009
9.552
9.718
9.330
9.644
64,679
+0.18(+1.85%)
Jun 03, 2009
9.469
9.718
9.303
9.469
97,765
-0.19(-2.01%)
Jun 02, 2009
9.164
9.746
9.091
9.663
98,827
+0.42(+4.60%)
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
.