$16.24 -0.72 (%) American Vanguard Corp - New York Stock Exchange, Inc.

May. 3, 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
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
3/1/201612.9013.2112.5712.95239,076
2/29/201613.3713.4212.5612.61208,263
2/26/201613.4513.6913.1713.2374,263
2/25/201613.0813.6112.8613.40110,142
2/24/201612.2813.2112.2713.0788,879
2/23/201612.7312.7812.4112.44188,920
2/22/201612.7113.3312.6312.73168,458
2/19/201613.1513.4212.5212.57160,762
2/18/201613.0913.4013.0113.25126,716
2/17/201612.7613.4612.7613.01152,727
2/16/201612.3712.7812.1512.68117,181
2/12/201612.7212.7411.8212.15149,670
2/11/201612.0512.7112.0512.50211,053
2/10/201612.5912.7712.0812.28235,793
2/9/201611.8012.7011.7712.59277,479
2/8/201611.7512.4811.6811.94249,270
2/5/201611.0612.1911.0511.83294,296
2/4/201611.0711.4411.0111.1579,975
2/3/201611.0011.0110.5210.9684,522
2/2/201610.8610.9710.6210.8188,834
2/1/201611.1411.1910.8811.02134,793
1/29/201610.7711.2610.7711.26194,124
1/28/201610.4810.8010.4210.79133,119
1/27/201610.2710.529.8110.38158,424
1/26/201610.3010.5210.1210.20279,983
1/25/201610.6310.7210.1710.20131,972
1/22/201610.6310.7410.4810.70132,528
1/21/201610.3410.6310.2110.44108,498
1/20/20169.9410.429.6310.34163,544
1/19/201610.4810.5910.0010.08178,416
1/15/201610.4310.6510.1710.32175,217
1/14/201610.7411.1310.6710.75148,295
1/13/201610.9711.0210.5310.65189,043
1/12/201610.9411.0210.4710.88238,333
1/11/201610.4010.8110.2810.80280,946
1/8/201610.5710.7410.1910.31386,959
1/7/201611.2711.3110.4410.47237,844
1/6/201611.2711.5711.2511.48238,732
1/5/201611.9111.9411.1611.49271,984
1/4/201613.3313.4011.8411.90450,949
12/31/201514.1414.1613.8414.01105,939
12/30/201514.3614.6014.1314.15102,755
12/29/201514.5014.6314.1414.3553,309
12/28/201514.2414.4814.1514.45151,438
12/24/201514.3714.4514.2714.2825,759
12/23/201514.1614.5714.1014.42112,311
12/22/201513.8814.3213.7014.10231,319
12/21/201513.7914.2013.7113.84127,040
12/18/201513.3813.9313.3113.63414,654
12/17/201514.2614.3013.4013.43147,408
12/16/201513.4814.2513.2914.17166,682
12/15/201513.3513.6113.0713.37135,626
12/14/201513.8013.9013.2113.26138,972
12/11/201513.8013.9013.6013.84139,027
12/10/201514.0914.3314.0714.0977,693
12/9/201514.2314.5714.0814.2275,095
12/8/201514.1914.5414.1314.2279,946
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center