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
)
9.100
+0.340 (+3.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2003
1.064
1.068
1.060
1.064
22,537
+0.00(+0.27%)
May 29, 2003
1.038
1.067
1.038
1.061
27,305
+0.02(+2.17%)
May 28, 2003
1.026
1.043
1.026
1.038
16,469
+0.01(+0.95%)
May 27, 2003
1.030
1.042
1.028
1.028
47,242
-0.02(-1.49%)
May 23, 2003
1.053
1.053
1.044
1.044
8,668
-0.00(-0.22%)
May 22, 2003
1.043
1.050
1.043
1.046
35,540
-0.00(-0.06%)
May 21, 2003
1.056
1.056
1.032
1.047
109,654
+0.01(+1.40%)
May 20, 2003
1.038
1.043
1.032
1.032
65,879
+0.00(+0.00%)
May 19, 2003
1.001
1.053
0.9892
1.032
77,581
+0.03(+2.87%)
May 16, 2003
0.9944
1.007
0.9921
1.004
29,039
+0.02(+1.75%)
May 15, 2003
1.070
1.071
0.9863
0.9863
105,320
-0.08(-7.57%)
May 14, 2003
1.062
1.071
1.062
1.067
118,323
+0.00(+0.00%)
May 13, 2003
1.079
1.080
1.067
1.067
60,245
-0.01(-1.07%)
May 12, 2003
1.058
1.084
1.058
1.079
61,112
+0.01(+1.08%)
May 09, 2003
1.038
1.067
1.038
1.067
37,273
+0.03(+3.06%)
May 08, 2003
1.089
1.089
1.030
1.035
62,412
-0.05(-4.27%)
May 07, 2003
1.096
1.096
1.063
1.082
23,838
-0.01(-1.32%)
May 06, 2003
1.099
1.099
1.090
1.096
54,177
+0.01(+0.53%)
May 05, 2003
1.106
1.106
1.082
1.090
74,981
-0.03(-2.73%)
May 02, 2003
1.152
1.152
1.120
1.121
36,840
-0.03(-2.61%)
May 01, 2003
1.166
1.166
1.151
1.151
52,877
-0.02(-1.43%)
Apr 30, 2003
1.174
1.177
1.165
1.167
41,608
+0.00(+0.20%)
Apr 29, 2003
1.165
1.165
1.153
1.165
40,741
+0.01(+1.00%)
Apr 28, 2003
1.125
1.159
1.125
1.154
64,145
+0.03(+2.99%)
Apr 25, 2003
1.096
1.120
1.091
1.120
32,072
+0.02(+2.21%)
Apr 24, 2003
1.087
1.096
1.084
1.096
36,840
+0.02(+1.44%)
Apr 23, 2003
1.064
1.082
1.053
1.080
18,636
+0.01(+1.24%)
Apr 22, 2003
1.058
1.067
1.055
1.067
28,605
+0.01(+0.87%)
Apr 21, 2003
1.053
1.058
1.039
1.058
69,346
+0.02(+1.89%)
Apr 17, 2003
1.038
1.038
1.038
1.038
16,903
+0.00(+0.39%)
Apr 16, 2003
1.033
1.034
1.033
1.034
33,373
+0.00(+0.11%)
Apr 15, 2003
1.034
1.043
1.019
1.033
68,913
+0.00(+0.06%)
Apr 14, 2003
0.9881
1.032
0.9881
1.032
67,179
+0.05(+5.29%)
Apr 10, 2003
0.9744
0.9806
0.9740
0.9806
96,869
+0.01(+0.67%)
Apr 09, 2003
0.9729
0.9802
0.9690
0.9740
44,208
-0.01(-0.67%)
Apr 08, 2003
0.9802
0.9806
0.9713
0.9806
41,608
+0.00(+0.04%)
Apr 07, 2003
0.9787
0.9806
0.9713
0.9802
83,866
+0.01(+0.95%)
Apr 04, 2003
0.9690
0.9710
0.9633
0.9710
55,910
+0.01(+0.60%)
Apr 03, 2003
0.9644
0.9683
0.9613
0.9652
42,908
+0.00(+0.08%)
Apr 02, 2003
0.9613
0.9660
0.9606
0.9644
77,365
+0.01(+0.72%)
Apr 01, 2003
0.9706
1.018
0.9575
0.9575
211,941
-0.00(-0.36%)
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%)
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
.