$11.01 -0.27 (%) American Vanguard Corp - NYSE

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVD historical data

Date Open High Low Close Volume
1/23/201511.3011.3010.8811.01187,624
1/22/201511.0511.2910.9211.28191,565
1/21/201510.9311.0410.9010.97229,290
1/20/201511.2311.2710.8511.00290,824
1/16/201510.9911.3510.9911.14189,113
1/15/201511.3811.3910.9511.04170,079
1/14/201511.2011.3611.1611.31131,702
1/13/201511.4511.7411.1911.34205,208
1/12/201511.3311.4011.1011.31178,054
1/9/201511.3711.4311.1511.32169,717
1/8/201511.3711.4411.2011.39179,567
1/7/201511.4511.4511.2111.30194,942
1/6/201511.5011.5011.0811.36297,259
1/5/201511.5211.6511.3511.42239,514
1/2/201511.7111.7111.4311.59249,213
12/31/201411.4711.7411.4511.62227,379
12/30/201411.7011.8011.4311.49156,670
12/29/201411.5511.8211.5511.70177,933
12/26/201411.7711.9011.5111.56150,446
12/24/201411.7311.7911.5611.72117,686
12/23/201411.4611.9111.4411.67141,825
12/22/201411.3711.5711.2511.37246,373
12/19/201411.3911.5911.2811.40733,594
12/18/201411.5011.5711.1811.42287,583
12/17/201411.0111.3810.9311.37514,281
12/16/201410.8411.4810.8211.02473,758
12/15/201410.7311.0010.5610.85254,355
12/12/201411.1011.1210.5710.70206,182
12/11/201411.1711.6011.1511.23219,558
12/10/201411.4511.5611.1211.17335,857
12/9/201410.9111.4610.8711.45217,665
12/8/201411.3211.5011.0011.01186,763
12/5/201410.9611.7310.9611.34233,297
12/4/201410.9111.0510.8810.96210,340
12/3/201410.4911.1810.4910.97226,436
12/2/201410.4510.7610.4510.52160,242
12/1/201410.8310.8510.4410.50221,678
11/28/201411.2511.2510.8710.8953,339
11/26/201411.4711.5511.2011.21156,264
11/25/201411.3811.6411.3311.50202,621
11/24/201411.1811.4511.0811.35146,804
11/21/201411.5011.5511.0411.15161,131
11/20/201410.9611.3710.9311.36168,863
11/19/201411.0111.1510.7510.98185,097
11/18/201411.7411.8311.0011.07325,038
11/17/201411.8711.9711.5011.74423,113
11/14/201413.1713.1711.8111.92591,470
11/13/201412.9013.2712.7013.14441,734
11/12/201412.5212.9012.5012.87291,787
11/11/201412.0212.5712.0112.54311,356
11/10/201412.0012.1011.9312.06211,800
11/7/201411.9512.1311.8412.06270,075
11/6/201411.9712.1011.8111.89190,481
11/5/201412.0912.0911.3811.98400,383
11/4/201411.7512.1311.7512.00530,258
11/3/201411.6011.7811.4911.71433,901
10/31/201410.9811.7110.3411.54839,377
10/30/201410.7911.1310.7611.09311,126
10/29/201410.8710.8810.5810.85417,453
10/28/201410.2010.9110.1310.89282,039
10/27/201410.0710.219.8010.18194,910
10/24/201410.1010.149.9610.09139,920
10/23/20149.8110.149.7010.06206,449
10/22/201410.0810.209.709.76286,220
10/21/201410.0510.259.9710.03208,067
10/20/201410.0110.279.9010.02317,622
10/17/201410.5810.659.8910.06275,772
10/16/20149.8610.519.8010.48262,230
10/15/20149.6110.059.539.99538,960
10/14/20149.6310.019.579.72357,099
10/13/20149.619.839.509.54387,848
10/10/20149.749.879.569.58276,290
10/9/201410.1710.269.779.78216,899
10/8/201410.0910.239.8510.20452,527
10/7/201410.4210.4610.0710.08321,241
10/6/201410.6010.6810.4110.43269,704
10/3/201411.2011.2310.6010.60288,685
10/2/201411.2211.4310.9911.17308,572
10/1/201411.1811.4111.0711.25397,129
9/30/201411.0811.2910.9311.20489,216
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center