American Vanguard Corp $13.48

up +0.04


2/9/2014 04:01 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
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
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
Trading Center