$15.11 -0.21 (%) American Vanguard Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 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
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
7/15/201615.5015.8015.3715.76142,237
7/14/201615.5015.6615.4115.43142,421
7/13/201615.8615.8615.3015.48233,346
7/12/201615.9216.4515.8816.33118,452
7/11/201615.3415.7315.3215.72108,728
7/8/201615.0915.4715.0615.36195,889
7/7/201614.6315.0414.6314.86132,812
7/6/201614.8914.9014.4514.64139,409
7/5/201615.5015.5014.8814.8878,276
7/1/201614.9615.6214.9615.56158,954
6/30/201614.7415.1914.4415.11300,891
6/29/201614.6614.7914.4414.61148,574
6/28/201614.1914.4413.9214.41157,656
6/27/201614.6314.6313.7413.91236,049
6/24/201614.2115.2514.2114.89394,601
6/23/201615.0815.5815.0815.51149,585
6/22/201614.8814.9914.6514.86127,626
6/21/201615.1315.1314.6614.81177,264
6/20/201615.1515.3815.0515.14179,921
6/17/201614.8415.3914.8415.07196,680
6/16/201614.5314.8214.2914.80164,786
6/15/201614.7215.0814.5714.74129,950
6/14/201614.5114.7414.4514.70179,030
6/13/201614.6114.7514.4414.66193,655
6/10/201614.4314.6314.3614.5698,513
6/9/201614.8914.9314.5814.70142,509
6/8/201614.7815.2414.6915.08210,677
6/7/201614.3014.7314.3014.69202,198
6/6/201613.8414.3413.7914.30173,390
6/3/201613.5413.8213.3513.75198,649
6/2/201613.3913.6013.2613.59114,521
6/1/201613.2413.4913.0313.40324,957
5/31/201613.8213.9313.0813.10269,430
5/27/201613.8313.9213.6813.80151,362
5/26/201614.0014.0013.7513.85204,237
5/25/201613.6113.9513.5913.91186,728
5/24/201613.3713.8113.3513.60220,127
5/23/201613.0713.3613.0213.33153,517
5/20/201613.0513.3113.0413.10195,523
5/19/201613.1013.2813.0213.03197,622
5/18/201613.0213.4012.6013.16263,573
5/17/201613.4913.7813.0413.11379,844
5/16/201613.3813.8413.3813.52278,544
5/13/201613.1813.4413.0613.27180,892
5/12/201613.8813.9813.1713.19186,184
5/11/201613.6013.9313.5213.67247,806
5/10/201613.4713.7313.3313.62481,081
5/9/201613.2513.2712.8212.93298,434
5/6/201612.9113.4512.8613.25277,817
5/5/201613.2813.4912.8112.87351,702
5/4/201615.1515.8513.0413.27992,602
5/3/201616.9616.9816.1916.24301,486
5/2/201616.6316.9916.3716.96249,842
4/29/201616.8417.0616.5016.55433,439
4/28/201616.2017.4116.1716.85458,943
4/27/201616.0616.7115.9816.41250,740
4/26/201615.9016.0515.7916.01344,910
4/25/201615.9116.0415.7715.93133,872
4/22/201616.2316.2615.8215.99204,898
4/21/201616.2716.8416.2016.27149,990
4/20/201616.4016.5316.2316.24176,989
4/19/201616.2316.6416.0016.39258,983
4/18/201616.0416.2915.9116.10166,552
4/15/201615.9416.2215.7516.08111,249
4/14/201615.7416.1015.5515.93285,549
4/13/201616.0116.1015.4815.80222,731
4/12/201615.2316.1115.2315.98447,109
4/11/201615.5215.5415.2115.27128,891
4/8/201615.3915.8515.2815.55112,499
4/7/201614.9815.2814.9815.22284,782
4/6/201615.1915.2414.7115.23141,417
4/5/201615.1415.4014.8915.14200,441
4/4/201615.9916.0515.2315.31134,425
4/1/201615.6115.9615.3715.90275,323
3/31/201615.9316.0715.4615.78191,756
3/30/201616.0816.1715.8915.92259,422
3/29/201615.6616.1615.6616.15227,664
3/28/201615.7115.9015.5215.7589,237
3/24/201615.4415.6815.3215.6186,192
3/23/201615.6915.9815.6015.68173,979
3/22/201615.8415.9615.5815.6983,475
3/21/201616.0316.1515.7715.98214,710
3/18/201616.0816.3415.8616.01321,223
3/17/201616.0516.1015.8615.95238,924
3/16/201615.6416.0315.5015.99231,658
3/15/201615.8516.0015.6915.71216,435
3/14/201616.1516.8415.9316.01363,923
3/11/201616.5016.7515.8416.00339,438
3/10/201616.3516.4515.5916.18210,785
3/9/201616.0016.5315.8516.33266,938
3/8/201615.8616.0715.5116.01234,426
3/7/201616.2516.8415.8716.06247,580
3/4/201615.9617.0715.6216.28461,483
3/3/201615.1515.9515.0115.90384,379
3/2/201614.1415.2213.6214.99721,967
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center