$17.20 +0.13 (%) American Vanguard Corp - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center