$18.50 +1.25 (%) American Vanguard Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 02:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVD historical data

Date Open High Low Close Volume
12/6/201617.3017.5017.2017.25158,228
12/5/201617.3517.5017.1017.30216,094
12/2/201617.6017.7017.1517.20163,395
12/1/201618.2518.5517.3817.45177,171
11/30/201618.0018.3318.0018.2091,389
11/29/201618.3518.3517.8517.85108,150
11/28/201618.2518.4517.8518.15289,449
11/25/201617.4517.7017.3017.6527,279
11/23/201617.2517.5517.2517.35104,543
11/22/201617.9518.1017.4017.40157,679
11/21/201617.6517.9017.3017.8093,272
11/18/201617.2517.8017.1017.70151,033
11/17/201617.5517.7517.2517.25119,522
11/16/201617.4517.7517.4017.45121,990
11/15/201617.5517.6517.3017.35119,420
11/14/201617.1517.7517.0017.50276,740
11/11/201616.0516.2015.9016.00289,240
11/10/201616.1516.3515.9015.95253,531
11/9/201615.5516.0515.5016.00121,637
11/8/201615.6015.7515.5515.7065,371
11/7/201615.4015.6515.2515.5591,424
11/4/201615.1515.3014.8515.1564,207
11/3/201614.3015.1514.2015.10134,290
11/2/201615.0515.0514.9014.9073,245
11/1/201615.3015.3014.9015.0587,379
10/31/201615.0515.4014.9515.2070,574
10/28/201615.1015.2514.9515.0542,193
10/27/201615.4015.4015.0015.0533,408
10/26/201615.2015.6015.0515.2086,371
10/25/201616.0016.0015.3015.3527,046
10/24/201615.7516.1515.6016.0054,490
10/21/201615.7515.9015.4515.6538,429
10/20/201615.8016.1015.7516.0043,740
10/19/201615.6516.0515.6015.7543,712
10/18/201615.7015.7015.4015.5530,361
10/17/201615.4015.7015.4015.5541,239
10/14/201615.6516.0015.4015.4549,595
10/13/201615.8016.4015.4515.6561,217
10/12/201615.8016.0515.7016.0060,537
10/11/201615.9516.0515.7015.75149,346
10/10/201616.1016.4015.9516.1099,790
10/7/201616.2616.2615.9416.0285,032
10/6/201615.8716.2815.7116.2796,307
10/5/201615.8116.1115.8115.9244,970
10/4/201615.8816.0015.7115.7467,950
10/3/201616.0416.0615.8815.93100,409
9/30/201616.1416.2915.9616.0698,767
9/29/201616.5516.5816.0016.0272,317
9/28/201616.1516.5416.1516.5147,920
9/27/201616.1616.2316.0116.1280,808
9/26/201616.3916.5916.1716.1971,556
9/23/201616.4916.5416.2616.52106,327
9/22/201616.3816.5916.1716.5999,811
9/21/201616.1916.2616.0116.2395,660
9/20/201616.3016.3715.9316.0074,917
9/19/201616.3516.4016.0816.14183,094
9/16/201616.0716.3415.9316.26298,070
9/15/201615.5616.1515.5616.1394,668
9/14/201615.4215.7015.3315.6467,647
9/13/201615.9316.0815.2815.33299,985
9/12/201615.4416.2315.4416.15115,486
9/9/201616.3016.3015.5715.5891,105
9/8/201616.8516.9616.4816.5158,508
9/7/201616.5316.8216.4416.7971,100
9/6/201616.7916.7916.4616.6466,435
9/2/201616.7116.8316.5216.7556,715
9/1/201616.9316.9316.3916.57136,373
8/31/201617.1517.2116.7316.85109,293
8/30/201617.0217.5617.0217.20108,270
8/29/201617.0917.1616.9117.0743,367
8/26/201617.3317.5116.9016.9651,244
8/25/201616.9717.4216.9717.34104,725
8/24/201617.3817.3916.8616.9370,022
8/23/201617.4017.6817.3217.46121,267
8/22/201617.1517.2116.8017.2063,749
8/19/201617.0517.3616.9317.18156,224
8/18/201617.0317.0716.6217.07166,640
8/17/201617.1817.2216.9217.01111,382
8/16/201617.2917.4517.0717.0885,753
8/15/201617.1817.5317.0817.29156,347
8/12/201617.2317.4217.0417.06110,973
8/11/201617.3317.5617.2017.34168,655
8/10/201617.3917.5216.9217.3287,381
8/9/201617.6117.6517.2717.4291,981
8/8/201617.1217.6417.0317.60124,773
8/5/201617.4817.5417.1017.17233,341
8/4/201617.3517.9217.1617.38338,289
8/3/201616.0517.7915.6217.37696,349
8/2/201614.8715.1814.5614.99221,945
8/1/201614.8714.9814.5014.77192,332
7/29/201615.1515.3714.7914.88264,546
7/28/201615.4015.4815.1315.24119,661
7/27/201615.5415.7015.3615.4382,257
7/26/201615.0615.6215.0315.47235,663
7/25/201615.0915.2415.0415.09129,495
7/22/201615.3015.4215.0915.11127,303
7/21/201615.4515.5515.2615.32116,238
7/20/201615.4615.6115.1915.46104,716
7/19/201615.6015.8515.4515.52163,351
7/18/201615.6515.9115.4815.75151,465
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center