American Vanguard Corp $12.20

down -0.12


11/7/2014 04:03 PM  |  NYSE : AVD  
Industries : Chemicals / Agricultural Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVD historical data

Date Open High Low Close Volume
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
5/9/201414.9015.1814.7815.12362,295
5/8/201414.7315.0014.5414.93388,000
5/7/201415.0015.1914.7314.81376,596
5/6/201415.7215.8415.0715.10507,442
5/5/201415.4316.1215.1515.84960,486
5/2/201417.0817.0814.4615.472,247,486
5/1/201417.7417.8617.3017.50656,695
4/30/201418.3318.4017.7317.81475,020
4/29/201418.7018.8318.2218.39626,241
4/28/201418.9919.0318.6218.66200,904
4/25/201419.0519.1918.7119.00412,219
4/24/201419.9219.9419.0519.08348,664
4/23/201420.4320.5619.8619.86323,103
4/22/201420.5020.6720.1920.52134,125
4/21/201420.6321.0920.4020.50304,459
4/17/201420.4820.7520.3720.64151,030
4/16/201420.3320.5420.1820.48176,831
4/15/201420.1420.3420.0220.25251,045
4/14/201420.2020.3819.9420.16266,922
4/11/201419.7920.3519.3220.14440,915
4/10/201420.7020.7320.2620.48138,611
4/9/201420.5020.8520.5020.76136,517
4/8/201420.5020.7520.3820.47185,358
4/7/201421.1421.1420.2920.50194,969
4/4/201421.7621.7620.9521.18188,450
4/3/201421.5021.7921.1121.62399,367
4/2/201421.5921.7121.2921.51179,733
4/1/201421.8122.2021.5521.71332,885
3/31/201421.1021.8321.0721.65189,457
3/28/201421.0021.2820.9421.06100,157
3/27/201421.2521.2820.9621.01116,483
3/26/201421.6421.6821.2021.23199,115
3/25/201421.7421.8621.4221.48164,565
3/24/201421.7421.7521.5321.65184,787
3/21/201421.7921.9821.6121.68218,857
3/20/201421.6221.7921.4321.66107,728
3/19/201421.6521.9521.5421.66143,964
3/18/201421.1721.7821.1721.69171,915
3/17/201421.3921.5721.1521.20151,109
3/14/201421.2921.4421.0521.28142,382
3/13/201421.8121.9621.3621.38191,645
3/12/201421.7421.9421.6521.80172,529
3/11/201421.7421.9721.7121.76173,930
3/10/201421.8022.0921.6421.77223,520
3/7/201421.9822.0221.7421.89171,644
3/6/201421.5022.0521.4521.95181,903
3/5/201421.4121.5321.0021.50262,744
3/4/201421.3821.8421.3621.36569,617
3/3/201422.1622.2021.0821.36491,012
2/28/201423.0023.0720.8522.251,746,063
2/27/201423.2023.3622.7023.06423,730
2/26/201423.3123.4823.2023.26250,793
2/25/201423.4423.7323.1723.26128,211
2/24/201423.6823.7223.2523.38156,875
2/21/201423.5823.7623.5323.61165,692
2/20/201423.3623.7623.2823.45314,735
2/19/201423.6323.8723.2823.29409,118
Trading Center