Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Vanguard Corp (NY: AVD )

8.670 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2024 8.600 8.700 8.520 8.640 142,477 +0.00(+0.00%)
Jun 24, 2024 8.809 8.849 8.640 8.640 214,910 -0.12(-1.37%)
Jun 21, 2024 8.590 8.799 8.590 8.760 377,211 +0.16(+1.85%)
Jun 20, 2024 8.660 8.660 8.411 8.600 152,067 +0.01(+0.12%)
Jun 18, 2024 8.570 8.690 8.481 8.590 616,505 +0.02(+0.23%)
Jun 17, 2024 8.690 8.919 8.510 8.570 255,920 +0.09(+1.06%)
Jun 14, 2024 8.700 8.818 8.441 8.481 174,835 -0.34(-3.84%)
Jun 13, 2024 8.999 8.999 8.690 8.819 144,172 -0.19(-2.10%)
Jun 12, 2024 8.969 9.208 8.969 9.009 265,026 +0.22(+2.49%)
Jun 11, 2024 8.550 8.789 8.500 8.789 163,167 +0.18(+2.08%)
Jun 10, 2024 8.580 8.680 8.431 8.610 136,316 -0.03(-0.35%)
Jun 07, 2024 8.550 8.720 8.461 8.640 172,807 -0.05(-0.57%)
Jun 06, 2024 8.670 8.710 8.580 8.690 130,977 -0.03(-0.34%)
Jun 05, 2024 8.760 8.780 8.511 8.720 188,924 +0.05(+0.57%)
Jun 04, 2024 8.640 8.710 8.441 8.670 445,043 -0.06(-0.68%)
Jun 03, 2024 8.700 8.909 8.630 8.730 257,130 +0.07(+0.81%)
May 31, 2024 8.780 8.834 8.590 8.660 318,801 +0.03(+0.35%)
May 30, 2024 8.899 8.959 8.550 8.630 347,843 -0.28(-3.13%)
May 29, 2024 8.889 9.059 8.859 8.909 165,828 -0.12(-1.32%)
May 28, 2024 8.929 9.088 8.829 9.029 209,883 +0.20(+2.26%)
May 24, 2024 8.839 9.009 8.780 8.829 148,138 +0.06(+0.68%)
May 23, 2024 9.128 9.128 8.670 8.770 242,524 -0.36(-3.93%)
May 22, 2024 8.919 9.148 8.909 9.128 210,394 +0.13(+1.44%)
May 21, 2024 9.039 9.108 8.869 8.999 204,621 -0.07(-0.77%)
May 20, 2024 9.118 9.314 8.989 9.069 402,816 +0.00(+0.00%)
May 17, 2024 8.909 9.567 8.849 9.069 396,800 +0.34(+3.88%)
May 16, 2024 8.730 8.899 8.690 8.730 347,169 +0.02(+0.23%)
May 15, 2024 8.829 9.128 8.605 8.710 496,255 +0.09(+1.04%)
May 14, 2024 9.367 9.497 8.540 8.620 557,438 -0.62(-6.69%)
May 13, 2024 9.148 9.643 9.093 9.238 428,171 +0.13(+1.42%)
May 10, 2024 12.01 12.11 8.999 9.108 908,638 -3.49(-27.69%)
May 09, 2024 12.51 12.63 12.28 12.60 167,300 +0.18(+1.44%)
May 08, 2024 12.10 12.46 12.10 12.42 96,447 +0.23(+1.88%)
May 07, 2024 11.92 12.26 11.92 12.19 108,700 +0.34(+2.86%)
May 06, 2024 11.80 11.90 11.71 11.85 124,365 +0.12(+1.02%)
May 03, 2024 11.88 12.02 11.64 11.73 118,177 +0.00(+0.00%)
May 02, 2024 11.74 11.96 11.62 11.73 186,280 +0.08(+0.69%)
May 01, 2024 11.44 11.88 11.44 11.65 127,036 +0.30(+2.63%)
Apr 30, 2024 11.44 11.50 11.34 11.35 198,277 -0.26(-2.23%)
Apr 29, 2024 11.51 11.74 11.51 11.61 89,938 +0.18(+1.57%)
Apr 26, 2024 11.25 11.52 11.22 11.43 111,394 +0.28(+2.50%)
Apr 25, 2024 11.20 11.26 11.01 11.15 141,118 -0.17(-1.50%)
Apr 24, 2024 11.19 11.42 11.08 11.32 127,315 +0.06(+0.53%)
Apr 23, 2024 10.98 11.31 10.98 11.26 139,687 +0.23(+2.08%)
Apr 22, 2024 11.02 11.17 10.97 11.03 151,456 -0.04(-0.36%)
Apr 19, 2024 11.06 11.24 11.02 11.07 132,467 +0.02(+0.18%)
Apr 18, 2024 11.31 11.36 11.04 11.05 157,803 -0.18(-1.60%)
Apr 17, 2024 11.61 11.65 11.22 11.23 125,437 -0.33(-2.85%)
Apr 16, 2024 11.47 11.62 11.41 11.56 114,681 -0.01(-0.09%)
Apr 15, 2024 11.98 11.99 11.57 11.57 168,354 -0.08(-0.68%)
Apr 12, 2024 12.08 12.08 11.59 11.65 143,616 -0.45(-3.71%)
Apr 11, 2024 11.99 12.13 11.92 12.10 108,732 +0.09(+0.75%)
Apr 10, 2024 12.33 12.38 11.85 12.01 161,195 -0.64(-5.04%)
Apr 09, 2024 12.56 12.67 12.51 12.65 108,480 +0.19(+1.52%)
Apr 08, 2024 12.61 12.70 12.43 12.46 104,154 +0.01(+0.08%)
Apr 05, 2024 12.34 12.56 12.34 12.45 471,234 +0.10(+0.81%)
Apr 04, 2024 12.89 12.89 12.34 12.35 114,523 -0.35(-2.75%)
Apr 03, 2024 12.56 12.84 12.54 12.70 94,090 +0.06(+0.47%)
Apr 02, 2024 12.66 12.88 12.37 12.64 169,605 -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.