Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries American Vanguard Corp (NY: AVD ) 5.530 +0.100 (+1.84%) Official Closing Price Updated: 7:00 PM EDT, Aug 20, 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 20, 2024 5.420 5.585 5.340 5.530 257,566 +0.10(+1.84%) Aug 19, 2024 5.750 5.750 5.370 5.430 497,741 -0.27(-4.74%) Aug 16, 2024 5.640 5.920 5.630 5.700 395,049 +0.00(+0.00%) Aug 15, 2024 5.460 5.780 5.340 5.700 367,847 +0.37(+6.94%) Aug 14, 2024 5.610 5.610 5.170 5.330 353,019 -0.30(-5.33%) Aug 13, 2024 5.660 5.710 5.380 5.630 541,509 +0.03(+0.54%) Aug 12, 2024 5.130 5.600 5.020 5.600 666,467 +0.48(+9.37%) Aug 09, 2024 5.980 6.200 4.954 5.120 2,869,115 -3.07(-37.48%) Aug 08, 2024 7.900 8.250 7.900 8.190 297,347 +0.32(+4.07%) Aug 07, 2024 8.300 8.680 7.850 7.870 474,075 -0.74(-8.59%) Aug 06, 2024 8.560 8.700 8.540 8.610 190,199 +0.04(+0.47%) Aug 05, 2024 8.490 8.630 8.320 8.570 228,308 -0.28(-3.16%) Aug 02, 2024 8.800 8.910 8.640 8.850 173,265 -0.35(-3.80%) Aug 01, 2024 9.570 9.620 9.160 9.200 191,030 -0.42(-4.37%) Jul 31, 2024 9.350 9.836 9.260 9.620 183,187 +0.28(+3.00%) Jul 30, 2024 9.330 9.490 9.200 9.340 144,630 -0.01(-0.11%) Jul 29, 2024 9.550 9.550 9.290 9.350 134,019 -0.21(-2.20%) Jul 26, 2024 9.620 9.720 9.460 9.560 168,128 +0.05(+0.53%) Jul 25, 2024 9.090 9.610 9.090 9.510 141,572 +0.36(+3.93%) Jul 24, 2024 9.300 9.530 9.110 9.150 107,519 -0.16(-1.72%) Jul 23, 2024 9.100 9.400 9.095 9.310 160,719 +0.16(+1.75%) Jul 22, 2024 9.390 9.390 9.020 9.150 176,224 +0.00(+0.00%) 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%) 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.