$12.60 -0.12 (%) American Vanguard Corp - NYSE

Jul. 30, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVD historical data

Date Open High Low Close Volume
7/29/201512.9013.0612.6612.72239,183
7/28/201513.0113.0212.5712.91300,207
7/27/201513.0313.3012.7512.91326,321
7/24/201513.0913.2812.9613.19235,373
7/23/201513.1413.3412.9513.14296,560
7/22/201512.9513.1812.8313.07105,852
7/21/201512.6813.1012.5513.05110,688
7/20/201512.8312.9012.5512.68182,157
7/17/201512.9112.9112.5312.78168,764
7/16/201513.1513.2112.8712.88103,341
7/15/201513.0413.2012.9413.08377,300
7/14/201513.1013.2212.9513.01185,990
7/13/201513.3513.4813.0513.13153,106
7/10/201512.8513.3612.8313.31225,219
7/9/201512.3912.7412.3212.64204,126
7/8/201512.4312.4712.0212.23380,856
7/7/201512.6812.7812.0212.53269,176
7/6/201512.7613.0912.5712.71325,253
7/2/201513.6413.7312.8712.92691,820
7/1/201513.8814.0613.5713.67263,186
6/30/201513.9814.0913.6113.80391,943
6/29/201514.2514.6313.8313.91291,601
6/26/201514.0014.4113.8314.34585,526
6/25/201513.8814.0013.7013.93144,768
6/24/201514.2314.2313.4913.81167,236
6/23/201513.8414.2413.6514.23146,990
6/22/201513.3613.8413.2613.74145,722
6/19/201513.3313.8613.2113.25376,531
6/18/201513.7113.7313.2913.29278,002
6/17/201513.7614.1913.6213.63295,683
6/16/201513.5013.7413.4613.73164,670
6/15/201513.5413.6213.2513.57148,168
6/12/201514.0014.1713.6113.66201,571
6/11/201514.9014.9813.5813.80185,250
6/10/201514.7415.2514.7014.89237,767
6/9/201514.6714.7114.3614.61177,275
6/8/201514.2714.7514.1914.70226,126
6/5/201513.8814.3713.7114.31129,717
6/4/201514.1714.3013.9413.9773,045
6/3/201514.0614.3413.9914.28139,349
6/2/201513.6014.2613.6014.03151,695
6/1/201513.7713.9013.4013.66206,723
5/29/201513.8013.9213.5213.78220,984
5/28/201513.9013.9813.6913.84190,155
5/27/201513.6114.0713.5313.92160,965
5/26/201513.8213.8513.2513.61126,548
5/22/201514.1514.2513.7413.84100,748
5/21/201513.9514.3413.8914.13175,260
5/20/201514.1214.1213.9013.9696,157
5/19/201514.1014.2013.8814.07152,479
5/18/201513.9514.2913.8214.08199,034
5/15/201513.9514.0213.7513.96242,430
5/14/201513.9114.0913.8013.96313,147
5/13/201514.1414.4813.8113.88272,735
5/12/201515.0015.0314.1214.16345,152
5/11/201514.2215.1814.2014.89831,675
5/8/201513.8714.3013.5814.24283,996
5/7/201513.4213.7012.9713.66323,551
5/6/201513.6013.7713.2213.41394,786
5/5/201512.7813.5012.7313.10448,252
5/4/201512.4512.9312.4312.79656,238
5/1/201511.0913.0010.9912.49425,836
4/30/201510.9011.0110.7710.91268,698
4/29/201510.9011.0410.7510.9090,365
4/28/201510.6911.0710.6910.95124,332
4/27/201510.9510.9710.6310.69183,094
4/24/201511.3011.3110.8710.89184,057
4/23/201511.0111.5210.9711.24169,793
4/22/201511.4611.5310.9310.97248,245
4/21/201511.6311.7311.3911.4860,266
4/20/201511.6211.8711.5511.66109,072
4/17/201512.4112.5211.3611.54230,485
4/16/201512.4712.7612.4112.58122,731
4/15/201512.3212.5612.2412.45122,612
4/14/201512.4312.4312.0012.28178,916
4/13/201512.1512.6012.0812.41168,954
4/10/201512.1412.1912.1112.18180,736
4/9/201512.1012.3211.9512.07150,120
4/8/201511.8212.1611.7012.07395,177
4/7/201511.2011.8011.2011.69290,338
4/6/201510.8711.5210.8711.24220,302
4/2/201510.6710.9210.6710.8893,372
4/1/201510.5710.8810.4810.70182,563
3/31/201510.7910.7910.5410.62145,096
3/30/201510.7210.9510.7010.83114,221
3/27/201510.5110.7410.4110.66114,699
3/26/201510.7210.8710.4210.48112,907
3/25/201510.5010.9110.4010.72167,008
3/24/201510.4610.5310.3610.48269,985
3/23/201510.4910.5610.3710.42192,236
3/20/201510.3010.6510.3010.48393,757
3/19/201510.2210.3410.1910.25179,475
3/18/201510.4710.5410.2510.30207,495
3/17/201510.7510.8210.4810.54239,744
3/16/201511.0511.0510.7810.81157,879
3/13/201510.9711.1210.7810.97289,586
3/12/201510.3211.6710.3010.98872,503
3/11/201510.0010.099.739.90265,231
3/10/20159.9910.079.859.99171,052
3/9/201510.1610.239.8010.14150,164
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!