$11.42 +0.05 (%) American Vanguard Corp - NYSE

Dec. 18, 2014 | 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
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
8/29/201413.3013.4713.2213.44135,754
8/28/201413.2313.3213.1413.31122,334
8/27/201413.2413.3413.1413.24189,688
8/26/201413.1113.2413.1113.20225,024
8/25/201413.4713.5213.0613.12304,374
8/22/201413.4113.4913.2313.43274,370
8/21/201413.3113.4813.1213.47175,043
8/20/201413.4013.4913.1413.35273,833
8/19/201413.6513.8413.4613.48219,548
8/18/201413.6013.7313.5013.66224,442
8/15/201413.6213.6513.3613.51248,590
8/14/201413.5113.6313.4613.53235,318
8/13/201413.8313.8313.5013.55348,122
8/12/201413.7013.9613.6313.84281,854
8/11/201413.5313.7413.4213.70234,600
8/8/201413.3813.5513.3813.51348,926
8/7/201413.6313.6513.4513.50215,722
8/6/201413.4513.6413.3813.60202,752
8/5/201413.1813.5413.1013.50406,007
8/4/201413.1713.3113.0213.29333,077
8/1/201412.8513.3812.6813.20487,275
7/31/201412.8512.8812.6412.69275,366
7/30/201412.8813.0012.5612.86279,215
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center