$13.84 -0.29 (%) American Vanguard Corp - NYSE

May. 22, 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
5/22/201514.1514.2513.7413.84100,748
5/21/201513.9514.3413.8914.13175,260
5/20/201514.1214.1213.9013.9696,157
5/19/201514.1014.2013.8814.07152,479
5/18/201513.9514.2913.8214.08199,034
5/15/201513.9514.0213.7513.96242,430
5/14/201513.9114.0913.8013.96313,147
5/13/201514.1414.4813.8113.88272,735
5/12/201515.0015.0314.1214.16345,152
5/11/201514.2215.1814.2014.89831,675
5/8/201513.8714.3013.5814.24283,996
5/7/201513.4213.7012.9713.66323,551
5/6/201513.6013.7713.2213.41394,786
5/5/201512.7813.5012.7313.10448,252
5/4/201512.4512.9312.4312.79656,238
5/1/201511.0913.0010.9912.49425,836
4/30/201510.9011.0110.7710.91268,698
4/29/201510.9011.0410.7510.9090,365
4/28/201510.6911.0710.6910.95124,332
4/27/201510.9510.9710.6310.69183,094
4/24/201511.3011.3110.8710.89184,057
4/23/201511.0111.5210.9711.24169,793
4/22/201511.4611.5310.9310.97248,245
4/21/201511.6311.7311.3911.4860,266
4/20/201511.6211.8711.5511.66109,072
4/17/201512.4112.5211.3611.54230,485
4/16/201512.4712.7612.4112.58122,731
4/15/201512.3212.5612.2412.45122,612
4/14/201512.4312.4312.0012.28178,916
4/13/201512.1512.6012.0812.41168,954
4/10/201512.1412.1912.1112.18180,736
4/9/201512.1012.3211.9512.07150,120
4/8/201511.8212.1611.7012.07395,177
4/7/201511.2011.8011.2011.69290,338
4/6/201510.8711.5210.8711.24220,302
4/2/201510.6710.9210.6710.8893,372
4/1/201510.5710.8810.4810.70182,563
3/31/201510.7910.7910.5410.62145,096
3/30/201510.7210.9510.7010.83114,221
3/27/201510.5110.7410.4110.66114,699
3/26/201510.7210.8710.4210.48112,907
3/25/201510.5010.9110.4010.72167,008
3/24/201510.4610.5310.3610.48269,985
3/23/201510.4910.5610.3710.42192,236
3/20/201510.3010.6510.3010.48393,757
3/19/201510.2210.3410.1910.25179,475
3/18/201510.4710.5410.2510.30207,495
3/17/201510.7510.8210.4810.54239,744
3/16/201511.0511.0510.7810.81157,879
3/13/201510.9711.1210.7810.97289,586
3/12/201510.3211.6710.3010.98872,503
3/11/201510.0010.099.739.90265,231
3/10/20159.9910.079.859.99171,052
3/9/201510.1610.239.8010.14150,164
3/6/201510.2610.4510.1010.14169,451
3/5/201510.4310.439.9110.32213,551
3/4/201510.6710.9110.2210.44268,434
3/3/201511.0711.0710.8110.86184,211
3/2/201511.2411.5111.0911.13189,192
2/27/201511.0511.4810.3611.27252,997
2/26/201511.5311.6211.2311.41146,572
2/25/201511.5011.6811.3211.4786,805
2/24/201511.5911.9711.4811.50198,801
2/23/201511.5711.6411.2811.56128,463
2/20/201512.2312.2311.5311.64133,897
2/19/201512.0612.4212.0512.29134,379
2/18/201512.0612.3612.0112.13123,015
2/17/201512.1412.2812.0112.05118,310
2/13/201512.1812.3312.0512.18119,008
2/12/201512.2812.2811.8912.15122,189
2/11/201512.1212.3611.9512.13149,105
2/10/201512.4412.5211.8812.18124,167
2/9/201512.3112.5312.2412.41202,713
2/6/201512.3712.4612.2612.31119,869
2/5/201511.8912.5011.8912.38171,854
2/4/201511.7512.1211.6411.83178,458
2/3/201511.2311.9911.2011.71172,722
2/2/201511.2311.2610.9411.17179,540
1/30/201511.1311.2811.0711.18131,767
1/29/201510.7811.2210.7311.18146,225
1/28/201511.2211.2310.7510.79107,887
1/27/201510.6711.1510.6711.1498,351
1/26/201511.0111.0110.6710.76125,492
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center