$12.59 +0.65 (%) American Vanguard Corp - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVD historical data

Date Open High Low Close Volume
2/9/201611.8012.7011.7712.59277,479
2/8/201611.7512.4811.6811.94249,270
2/5/201611.0612.1911.0511.83294,296
2/4/201611.0711.4411.0111.1579,975
2/3/201611.0011.0110.5210.9684,522
2/2/201610.8610.9710.6210.8188,834
2/1/201611.1411.1910.8811.02134,793
1/29/201610.7711.2610.7711.26194,124
1/28/201610.4810.8010.4210.79133,119
1/27/201610.2710.529.8110.38158,424
1/26/201610.3010.5210.1210.20279,983
1/25/201610.6310.7210.1710.20131,972
1/22/201610.6310.7410.4810.70132,528
1/21/201610.3410.6310.2110.44108,498
1/20/20169.9410.429.6310.34163,544
1/19/201610.4810.5910.0010.08178,416
1/15/201610.4310.6510.1710.32175,217
1/14/201610.7411.1310.6710.75148,295
1/13/201610.9711.0210.5310.65189,043
1/12/201610.9411.0210.4710.88238,333
1/11/201610.4010.8110.2810.80280,946
1/8/201610.5710.7410.1910.31386,959
1/7/201611.2711.3110.4410.47237,844
1/6/201611.2711.5711.2511.48238,732
1/5/201611.9111.9411.1611.49271,984
1/4/201613.3313.4011.8411.90450,949
12/31/201514.1414.1613.8414.01105,939
12/30/201514.3614.6014.1314.15102,755
12/29/201514.5014.6314.1414.3553,309
12/28/201514.2414.4814.1514.45151,438
12/24/201514.3714.4514.2714.2825,759
12/23/201514.1614.5714.1014.42112,311
12/22/201513.8814.3213.7014.10231,319
12/21/201513.7914.2013.7113.84127,040
12/18/201513.3813.9313.3113.63414,654
12/17/201514.2614.3013.4013.43147,408
12/16/201513.4814.2513.2914.17166,682
12/15/201513.3513.6113.0713.37135,626
12/14/201513.8013.9013.2113.26138,972
12/11/201513.8013.9013.6013.84139,027
12/10/201514.0914.3314.0714.0977,693
12/9/201514.2314.5714.0814.2275,095
12/8/201514.1914.5414.1314.2279,946
12/7/201515.2915.3514.3814.42148,774
12/4/201515.0015.1914.7815.1668,293
12/3/201514.9115.4114.8415.01178,677
12/2/201515.2715.4714.8414.99183,405
12/1/201515.8415.8415.3915.4192,742
11/30/201515.5415.8415.4615.76166,776
11/27/201515.7515.8015.5615.5943,235
11/25/201515.5116.0615.4615.78210,511
11/24/201514.4115.6014.4115.56152,079
11/23/201514.1614.7114.1614.45151,205
11/20/201514.5214.7114.1914.27179,047
11/19/201514.0214.5113.9414.45154,156
11/18/201514.6314.7413.8114.02205,434
11/17/201514.3414.7914.1514.55190,907
11/16/201514.3714.5013.9514.30127,932
11/13/201514.0414.5213.9514.38110,598
11/12/201514.1614.2613.9414.12128,995
11/11/201514.3814.4513.9614.23285,745
11/10/201514.3514.6414.2714.30168,436
11/9/201515.4015.4314.3214.47290,417
11/6/201515.0315.4614.7515.35276,632
11/5/201515.6315.7115.0415.16321,596
11/4/201515.6115.8515.0115.71598,744
11/3/201514.3815.5513.9315.291,119,263
11/2/201513.3613.5413.2013.47172,769
10/30/201513.4413.4513.2513.41122,415
10/29/201513.3613.4813.2713.37123,787
10/28/201513.4913.7513.1613.36145,043
10/27/201513.4213.6913.2613.4275,023
10/26/201514.1014.3513.3713.48186,854
10/23/201514.4914.5913.9814.18142,673
10/22/201513.9114.5813.9114.46133,513
10/21/201514.2514.3913.8613.87157,800
10/20/201514.1114.3914.0214.25132,421
10/19/201513.6214.1913.6114.18155,044
10/16/201513.7613.9513.3713.76136,125
10/15/201512.7413.6912.6913.69135,408
10/14/201512.5612.9012.4612.71109,557
10/13/201512.5712.6812.4112.5082,117
10/12/201512.5812.7812.2712.68102,160
10/9/201512.8712.8712.5612.5693,524
10/8/201512.7212.9912.5912.82145,739
10/7/201512.5812.7912.2412.66271,366
10/6/201513.1813.5612.4512.52242,880
10/5/201512.9713.2912.8213.22162,060
10/2/201511.7412.8511.6112.83205,788
10/1/201511.6311.8711.5011.83141,138
9/30/201511.1411.6811.0411.56450,220
9/29/201511.1311.1610.8411.04140,235
9/28/201511.4411.5811.0511.15148,849
9/25/201511.3911.7311.2411.49190,931
9/24/201511.6511.6510.9911.31205,461
9/23/201512.0312.0611.7511.7887,559
9/22/201511.9512.1911.8411.9476,600
9/21/201512.7112.8212.1512.15118,396
9/18/201512.5213.0612.3812.69331,833
9/17/201512.6213.1312.6212.88128,577
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center