Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Vanguard Corp
(NY:
AVD
)
9.150
-0.120 (-1.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 19, 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 (%)
Jul 19, 2024
9.260
9.290
9.030
9.150
94,892
-0.12(-1.29%)
Jul 18, 2024
9.390
9.610
9.160
9.270
159,726
-0.24(-2.52%)
Jul 17, 2024
9.150
9.658
9.120
9.510
272,545
+0.28(+3.03%)
Jul 16, 2024
8.690
9.260
8.640
9.230
277,105
+0.62(+7.20%)
Jul 15, 2024
8.510
8.620
8.260
8.610
263,791
+0.13(+1.53%)
Jul 12, 2024
8.690
8.690
8.360
8.480
195,358
-0.06(-0.70%)
Jul 11, 2024
8.190
8.540
8.140
8.540
405,873
+0.53(+6.62%)
Jul 10, 2024
8.250
8.250
7.940
8.010
255,023
-0.22(-2.67%)
Jul 09, 2024
8.310
8.360
8.150
8.230
289,123
-0.12(-1.44%)
Jul 08, 2024
8.250
8.890
7.970
8.350
405,503
+0.08(+0.97%)
Jul 05, 2024
8.360
8.360
8.130
8.270
224,765
-0.14(-1.66%)
Jul 03, 2024
8.430
8.620
8.390
8.410
195,608
+0.06(+0.72%)
Jul 02, 2024
8.500
8.530
8.170
8.350
367,247
-0.08(-0.95%)
Jul 01, 2024
8.600
8.690
8.340
8.430
324,478
-0.17(-1.98%)
Jun 28, 2024
8.800
8.895
8.500
8.600
549,215
-0.12(-1.38%)
Jun 27, 2024
8.930
8.930
8.610
8.720
149,552
-0.11(-1.25%)
Jun 26, 2024
8.700
8.880
8.570
8.830
178,327
+0.19(+2.20%)
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%)
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
.