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 29, 2009
8.528
9.432
8.509
9.423
275,069
+0.96(+11.34%)
May 28, 2009
9.257
9.257
8.417
8.463
154,332
-0.62(-6.81%)
May 27, 2009
9.358
9.423
9.044
9.081
73,313
-0.32(-3.43%)
May 26, 2009
9.044
9.492
8.961
9.404
127,280
+0.29(+3.14%)
May 22, 2009
9.497
9.626
9.109
9.118
71,695
-0.36(-3.80%)
May 21, 2009
9.644
9.644
9.312
9.478
152,971
-0.13(-1.34%)
May 20, 2009
10.12
10.20
9.469
9.607
217,563
-0.40(-3.97%)
May 19, 2009
9.903
10.10
9.653
10.00
107,093
+0.05(+0.46%)
May 18, 2009
10.00
10.23
9.810
9.958
121,463
+0.06(+0.65%)
May 15, 2009
9.377
10.06
9.377
9.893
164,999
+0.52(+5.51%)
May 14, 2009
8.924
9.746
8.924
9.377
150,391
+0.45(+5.07%)
May 13, 2009
9.164
9.349
8.878
8.924
181,611
-0.37(-3.97%)
May 12, 2009
9.395
9.589
9.164
9.294
125,093
-0.01(-0.10%)
May 11, 2009
9.773
9.838
9.238
9.303
214,194
-0.46(-4.73%)
May 08, 2009
10.35
10.49
9.210
9.764
277,736
-0.46(-4.51%)
May 07, 2009
11.09
11.19
9.893
10.23
284,458
-1.37(-11.78%)
May 06, 2009
11.72
11.87
11.38
11.59
95,102
+0.00(+0.00%)
May 05, 2009
11.71
12.06
11.26
11.59
144,489
-0.19(-1.64%)
May 04, 2009
12.03
12.16
11.54
11.79
97,622
-0.17(-1.39%)
May 01, 2009
11.79
12.23
11.67
11.95
102,381
+0.15(+1.25%)
Apr 30, 2009
12.07
12.51
11.75
11.80
215,376
-0.19(-1.62%)
Apr 29, 2009
11.50
12.61
11.47
12.00
200,786
+0.59(+5.18%)
Apr 28, 2009
11.26
11.79
11.22
11.41
133,886
+0.14(+1.23%)
Apr 27, 2009
11.51
11.62
11.07
11.27
209,928
-0.47(-4.01%)
Apr 24, 2009
11.71
12.07
11.59
11.74
257,853
+0.14(+1.19%)
Apr 23, 2009
12.11
12.11
11.18
11.60
298,864
-0.47(-3.90%)
Apr 22, 2009
12.48
12.91
11.96
12.07
203,305
-0.63(-4.94%)
Apr 21, 2009
11.94
12.81
11.83
12.70
211,283
+0.72(+6.01%)
Apr 20, 2009
12.63
12.63
11.82
11.98
183,352
-0.94(-7.29%)
Apr 17, 2009
12.77
13.14
12.68
12.92
183,291
+0.10(+0.79%)
Apr 16, 2009
13.05
13.16
12.39
12.82
226,203
-0.07(-0.57%)
Apr 15, 2009
11.93
12.92
11.91
12.89
208,931
+0.83(+6.89%)
Apr 14, 2009
11.98
12.19
11.67
12.06
164,243
-0.04(-0.31%)
Apr 13, 2009
11.84
12.13
11.44
12.10
130,676
+0.11(+0.92%)
Apr 09, 2009
12.14
12.49
11.60
11.99
174,215
+0.08(+0.70%)
Apr 08, 2009
11.47
12.02
11.16
11.91
79,030
+0.45(+3.95%)
Apr 07, 2009
11.96
12.10
11.28
11.45
163,600
-0.85(-6.90%)
Apr 06, 2009
12.08
12.37
11.75
12.30
90,756
+0.06(+0.45%)
Apr 03, 2009
12.22
12.31
11.86
12.25
92,313
+0.03(+0.23%)
Apr 02, 2009
12.15
12.69
11.99
12.22
134,537
+0.23(+1.94%)
Apr 01, 2009
11.67
12.15
11.37
11.99
74,296
+0.08(+0.68%)
Mar 31, 2009
12.51
12.51
11.79
11.91
115,230
-0.63(-5.01%)
Mar 30, 2009
11.57
12.63
11.19
12.53
199,266
-0.02(-0.15%)
Mar 26, 2009
11.94
12.64
11.91
12.55
118,129
+0.67(+5.67%)
Mar 25, 2009
11.94
12.25
11.21
11.88
191,514
+0.09(+0.78%)
Mar 24, 2009
11.91
12.23
11.72
11.79
159,803
-0.41(-3.33%)
Mar 23, 2009
11.80
12.19
11.67
12.19
212,950
+0.52(+4.43%)
Mar 20, 2009
11.66
12.12
11.52
11.67
272,623
+0.18(+1.52%)
Mar 19, 2009
11.94
12.00
11.27
11.50
237,350
-0.30(-2.50%)
Mar 18, 2009
11.16
11.98
10.86
11.79
306,190
+0.61(+5.45%)
Mar 17, 2009
10.72
11.19
10.43
11.19
204,558
+0.49(+4.57%)
Mar 16, 2009
11.07
11.32
10.56
10.70
170,401
-0.28(-2.52%)
Mar 13, 2009
11.16
11.32
10.89
10.97
0
-0.14(-1.25%)
Mar 12, 2009
10.80
11.31
10.51
11.11
213,349
+0.48(+4.51%)
Mar 11, 2009
10.78
10.97
10.51
10.63
228,966
-0.18(-1.62%)
Mar 10, 2009
10.65
11.43
10.50
10.81
227,341
+0.54(+5.21%)
Mar 09, 2009
10.59
11.11
9.690
10.27
229,045
-0.55(-5.12%)
Mar 06, 2009
10.95
11.26
10.25
10.83
0
-0.35(-3.14%)
Mar 05, 2009
11.27
11.63
10.80
11.18
144,353
-0.49(-4.19%)
Mar 04, 2009
11.67
12.20
11.59
11.67
162,720
-0.13(-1.10%)
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
.