Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Vanguard Corp (NY: AVD )

5.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 5.290 5.350 5.130 5.130 174,348 -0.17(-3.21%)
Sep 30, 2024 5.250 5.400 5.220 5.300 175,601 +0.03(+0.57%)
Sep 27, 2024 5.300 5.440 5.255 5.270 116,231 -0.01(-0.19%)
Sep 26, 2024 5.190 5.330 5.190 5.280 156,249 +0.09(+1.73%)
Sep 25, 2024 5.360 5.360 5.160 5.190 145,916 -0.19(-3.53%)
Sep 24, 2024 5.560 5.620 5.350 5.380 205,778 -0.16(-2.89%)
Sep 23, 2024 5.560 5.640 5.460 5.540 223,052 -0.02(-0.36%)
Sep 20, 2024 5.790 5.800 5.550 5.560 468,905 -0.32(-5.44%)
Sep 19, 2024 6.040 6.100 5.840 5.880 218,022 +0.02(+0.34%)
Sep 18, 2024 6.000 6.130 5.860 5.860 205,231 -0.15(-2.50%)
Sep 17, 2024 6.080 6.170 5.940 6.010 231,536 -0.05(-0.83%)
Sep 16, 2024 6.170 6.170 5.960 6.060 208,985 -0.07(-1.14%)
Sep 13, 2024 5.980 6.150 5.960 6.130 228,647 +0.25(+4.25%)
Sep 12, 2024 6.120 6.120 5.870 5.880 493,097 -0.19(-3.13%)
Sep 11, 2024 6.000 6.120 5.860 6.070 268,687 +0.02(+0.33%)
Sep 10, 2024 6.330 6.343 6.020 6.050 264,746 -0.26(-4.12%)
Sep 09, 2024 6.230 6.580 6.210 6.310 278,184 +0.05(+0.80%)
Sep 06, 2024 6.140 6.410 6.100 6.260 248,442 +0.13(+2.12%)
Sep 05, 2024 6.120 6.190 6.044 6.130 254,321 +0.06(+0.99%)
Sep 04, 2024 5.890 6.160 5.890 6.070 233,286 +0.17(+2.88%)
Sep 03, 2024 5.740 5.975 5.680 5.900 297,066 +0.16(+2.79%)
Aug 30, 2024 5.770 5.780 5.610 5.740 263,761 -0.02(-0.35%)
Aug 29, 2024 5.700 5.870 5.670 5.760 237,154 +0.09(+1.59%)
Aug 28, 2024 5.520 5.700 5.481 5.670 239,710 +0.08(+1.43%)
Aug 27, 2024 5.940 5.950 5.580 5.590 248,624 -0.35(-5.89%)
Aug 26, 2024 5.990 6.150 5.860 5.940 346,533 +0.07(+1.19%)
Aug 23, 2024 5.630 5.885 5.625 5.870 301,901 +0.25(+4.45%)
Aug 22, 2024 5.600 5.705 5.560 5.620 153,472 +0.03(+0.54%)
Aug 21, 2024 5.610 5.740 5.530 5.590 255,928 +0.06(+1.08%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.