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 )

5.870 +0.250 (+4.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
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%)
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.
 
 
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.