Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Vanguard Corp (NY: AVD )

11.47 +0.28 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 13.29 13.40 13.02 13.27 229,484 -0.06(-0.43%)
May 28, 2015 13.39 13.46 13.18 13.33 197,469 -0.08(-0.58%)
May 27, 2015 13.11 13.55 13.04 13.40 167,156 +0.30(+2.28%)
May 26, 2015 13.31 13.34 12.76 13.11 131,415 -0.22(-1.66%)
May 22, 2015 13.63 13.33 13.33 13.33 104,573 -0.28(-2.05%)
May 21, 2015 13.43 13.81 13.38 13.61 182,001 +0.16(+1.22%)
May 20, 2015 13.60 13.60 13.39 13.44 99,855 -0.11(-0.78%)
May 19, 2015 13.58 13.67 13.37 13.55 158,344 -0.01(-0.07%)
May 18, 2015 13.43 13.76 13.31 13.56 206,690 +0.12(+0.86%)
May 15, 2015 13.43 13.50 13.24 13.44 251,755 +0.00(+0.00%)
May 14, 2015 13.39 13.57 13.29 13.44 325,192 +0.08(+0.58%)
May 13, 2015 13.62 13.94 13.30 13.37 283,226 -0.27(-1.98%)
May 12, 2015 14.44 14.47 13.60 13.64 358,428 -0.70(-4.90%)
May 11, 2015 13.69 14.62 13.67 14.34 863,666 +0.63(+4.57%)
May 08, 2015 13.36 13.77 13.08 13.71 294,920 +0.56(+4.25%)
May 07, 2015 12.92 13.19 12.49 13.15 335,996 +0.24(+1.86%)
May 06, 2015 13.10 13.26 12.73 12.91 409,971 +0.30(+2.37%)
May 05, 2015 12.31 13.00 12.26 12.61 465,494 +0.30(+2.42%)
May 04, 2015 11.99 12.45 11.97 12.32 681,480 +0.29(+2.40%)
May 01, 2015 10.68 12.52 10.58 12.03 442,216 +1.52(+14.48%)
Apr 30, 2015 10.50 10.60 10.37 10.51 279,033 +0.01(+0.09%)
Apr 29, 2015 10.50 10.63 10.35 10.50 93,840 -0.05(-0.46%)
Apr 28, 2015 10.29 10.66 10.29 10.54 129,114 +0.25(+2.43%)
Apr 27, 2015 10.54 10.56 10.24 10.29 190,136 -0.19(-1.84%)
Apr 24, 2015 10.88 10.89 10.47 10.49 191,136 -0.34(-3.11%)
Apr 23, 2015 10.60 11.09 10.56 10.82 176,324 +0.26(+2.46%)
Apr 22, 2015 11.04 11.11 10.53 10.56 257,794 -0.49(-4.44%)
Apr 21, 2015 11.20 11.29 10.97 11.05 62,584 -0.17(-1.54%)
Apr 20, 2015 11.19 11.43 11.12 11.23 113,267 +0.12(+1.04%)
Apr 17, 2015 11.95 12.05 10.94 11.11 239,350 -1.00(-8.27%)
Apr 16, 2015 12.01 12.29 11.95 12.11 127,451 +0.13(+1.04%)
Apr 15, 2015 11.86 12.09 11.79 11.99 127,328 +0.16(+1.38%)
Apr 14, 2015 11.97 11.97 11.56 11.83 185,798 -0.13(-1.05%)
Apr 13, 2015 11.70 12.13 11.63 11.95 175,452 +0.22(+1.89%)
Apr 10, 2015 11.69 11.74 11.66 11.73 187,688 +0.11(+0.91%)
Apr 09, 2015 11.65 11.86 11.51 11.62 155,894 +0.00(+0.00%)
Apr 08, 2015 11.38 11.71 11.27 11.62 410,377 +0.37(+3.25%)
Apr 07, 2015 10.79 11.36 10.79 11.26 301,506 +0.43(+4.00%)
Apr 06, 2015 10.47 11.09 10.47 10.82 228,776 +0.35(+3.31%)
Apr 02, 2015 10.27 10.48 10.48 10.48 96,992 +0.17(+1.68%)
Apr 01, 2015 10.18 10.48 10.09 10.30 189,585 +0.08(+0.75%)
Mar 31, 2015 10.39 10.39 10.15 10.23 150,677 -0.18(-1.76%)
Mar 30, 2015 10.30 10.52 10.28 10.41 118,834 +0.16(+1.59%)
Mar 27, 2015 10.10 10.32 10.00 10.25 119,331 +0.17(+1.72%)
Mar 26, 2015 10.30 10.45 10.02 10.07 117,467 -0.23(-2.24%)
Mar 25, 2015 10.09 10.49 9.996 10.30 173,753 +0.23(+2.29%)
Mar 24, 2015 10.05 10.12 9.958 10.07 280,889 +0.06(+0.58%)
Mar 23, 2015 10.08 10.15 9.967 10.02 199,999 -0.06(-0.57%)
Mar 20, 2015 9.900 10.24 9.900 10.07 409,659 +0.22(+2.24%)
Mar 19, 2015 9.823 9.939 9.794 9.852 186,723 -0.05(-0.49%)
Mar 18, 2015 10.06 10.13 9.852 9.900 215,875 -0.23(-2.28%)
Mar 17, 2015 10.33 10.40 10.07 10.13 249,426 -0.26(-2.50%)
Mar 16, 2015 10.62 10.62 10.36 10.39 164,255 -0.15(-1.46%)
Mar 13, 2015 10.54 10.69 10.36 10.54 301,281 -0.01(-0.09%)
Mar 12, 2015 9.919 11.22 9.900 10.55 907,741 +1.04(+10.91%)
Mar 11, 2015 9.612 9.698 9.352 9.516 275,943 -0.09(-0.90%)
Mar 10, 2015 9.602 9.679 9.468 9.602 177,960 -0.14(-1.48%)
Mar 09, 2015 9.766 9.833 9.420 9.746 156,228 +0.00(+0.00%)
Mar 06, 2015 9.862 10.04 9.708 9.746 176,294 -0.17(-1.74%)
Mar 05, 2015 10.03 10.03 9.520 9.919 222,175 -0.12(-1.15%)
Mar 04, 2015 10.26 10.49 9.823 10.03 279,275 -0.40(-3.87%)
Mar 03, 2015 10.64 10.64 10.39 10.44 191,650 -0.26(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.