$11.29 +0.04 (%) American Vanguard Corp - NYSE

Oct. 2, 2014 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVD historical data

Date Open High Low Close Volume
10/1/201411.1811.4111.0711.25397,129
9/30/201411.0811.2910.9311.20489,003
9/29/201411.1011.2611.0511.15200,018
9/26/201411.3411.5211.1311.22277,665
9/25/201411.9211.9311.3311.34327,880
9/24/201412.1112.3411.8811.90337,086
9/23/201412.1312.2211.9412.06187,189
9/22/201412.3012.4712.0612.20433,298
9/19/201412.6812.8512.3712.38450,467
9/18/201412.7912.8512.6512.70136,471
9/17/201412.8612.9212.7012.79110,483
9/16/201412.9813.1012.7612.84313,827
9/15/201413.2313.2313.0013.05210,647
9/12/201413.0713.3013.0413.27234,261
9/11/201412.7713.0612.7713.05177,328
9/10/201413.2013.2612.7712.87362,553
9/9/201413.1213.3613.0213.22185,471
9/8/201412.9713.1912.7513.19394,908
9/5/201413.0013.1212.9713.00170,504
9/4/201412.9813.1112.8513.06287,500
9/3/201413.5513.5612.9612.98246,472
9/2/201413.4913.6413.4213.48159,012
8/29/201413.3013.4713.2213.44135,754
8/28/201413.2313.3213.1413.31122,334
8/27/201413.2413.3413.1413.24189,688
8/26/201413.1113.2413.1113.20225,024
8/25/201413.4713.5213.0613.12304,374
8/22/201413.4113.4913.2313.43274,370
8/21/201413.3113.4813.1213.47175,043
8/20/201413.4013.4913.1413.35273,833
8/19/201413.6513.8413.4613.48219,548
8/18/201413.6013.7313.5013.66224,442
8/15/201413.6213.6513.3613.51248,590
8/14/201413.5113.6313.4613.53235,318
8/13/201413.8313.8313.5013.55348,122
8/12/201413.7013.9613.6313.84281,854
8/11/201413.5313.7413.4213.70234,600
8/8/201413.3813.5513.3813.51348,926
8/7/201413.6313.6513.4513.50215,722
8/6/201413.4513.6413.3813.60202,752
8/5/201413.1813.5413.1013.50406,007
8/4/201413.1713.3113.0213.29333,077
8/1/201412.8513.3812.6813.20487,275
7/31/201412.8512.8812.6412.69275,366
7/30/201412.8813.0012.5612.86279,215
7/29/201412.6012.8612.4912.85175,673
7/28/201412.4512.6312.2812.58233,559
7/25/201412.7512.7512.4212.45468,983
7/24/201413.1213.3212.8312.83314,544
7/23/201413.0013.1612.9313.13349,042
7/22/201412.9213.0712.6112.98508,548
7/21/201411.6913.0711.3712.89885,727
7/18/201411.8212.0311.8111.88173,883
7/17/201412.0412.0411.8111.83210,733
7/16/201411.9712.1511.8812.06574,041
7/15/201411.7811.9911.7211.91307,734
7/14/201412.2812.4011.7511.76488,087
7/11/201412.2912.4012.1712.20382,004
7/10/201412.6612.6612.1812.32349,920
7/9/201413.2313.3212.7512.77397,145
7/8/201413.1613.3112.8213.24387,088
7/7/201413.4013.4013.1213.24275,962
7/3/201413.2713.5313.2713.4387,367
7/2/201413.3313.5813.2513.27223,687
7/1/201413.2213.6013.0813.39326,679
6/30/201412.7613.2312.7413.22303,501
6/27/201412.6612.7812.4112.761,332,323
6/26/201412.8912.9312.5012.76373,178
6/25/201413.2513.2712.7712.92336,847
6/24/201413.3413.5013.1913.29297,716
6/23/201413.4613.5013.3513.42164,634
6/20/201413.5413.5513.2713.49332,002
6/19/201413.4913.5413.3813.49195,136
6/18/201413.7913.9613.4413.50311,973
6/17/201413.8613.9513.6513.73254,164
6/16/201413.6614.0013.5613.91225,796
6/13/201414.0414.1213.5813.67115,036
6/12/201414.2714.2713.8113.98248,176
6/11/201414.4014.5114.1214.25160,828
6/10/201414.4914.5014.3414.41159,465
6/9/201414.3114.6414.2714.51228,226
6/6/201414.1114.4314.0714.35200,982
6/5/201413.8114.1113.5614.09181,325
6/4/201413.6913.8513.4213.84241,345
6/3/201413.8813.9013.6813.79321,174
6/2/201414.9315.0013.7713.97714,689
5/30/201415.1415.2415.0015.22258,415
5/29/201414.8915.1614.7115.15456,197
5/28/201415.1015.1914.8114.85172,319
5/27/201414.9515.2414.9515.16175,369
5/23/201414.8915.0514.7614.92177,142
5/22/201415.0515.1514.8014.83215,908
5/21/201415.0315.2114.9715.06191,505
5/20/201415.3115.3414.8115.03240,062
5/19/201415.1215.3515.1215.32270,195
5/16/201415.2115.3115.0015.21404,772
5/15/201414.8815.2714.6615.25362,733
5/14/201414.9215.1214.7214.97276,807
5/13/201415.1015.1014.6814.97450,923
5/12/201415.2115.4215.0415.19720,057
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center