Skip to main content

American Vanguard Corp (NY: AVD )

8.830 +0.190 (+2.20%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 14.08 14.32 13.78 13.87 135,810 -0.26(-1.86%)
Jul 30, 2019 13.49 14.27 13.49 14.13 104,503 +0.48(+3.49%)
Jul 29, 2019 13.60 13.75 13.52 13.65 137,690 +0.01(+0.07%)
Jul 26, 2019 13.15 13.71 13.15 13.64 287,287 +0.52(+4.00%)
Jul 25, 2019 13.63 13.78 12.77 13.12 131,000 -0.63(-4.59%)
Jul 24, 2019 13.98 14.22 13.55 13.75 164,894 -0.63(-4.39%)
Jul 23, 2019 14.26 14.50 14.26 14.38 51,469 +0.13(+0.89%)
Jul 22, 2019 14.19 14.38 14.08 14.26 37,753 +0.04(+0.27%)
Jul 19, 2019 14.19 14.50 14.19 14.22 114,605 +0.01(+0.07%)
Jul 18, 2019 13.95 14.22 13.95 14.21 41,754 +0.23(+1.67%)
Jul 17, 2019 14.01 14.02 13.69 13.97 49,109 -0.05(-0.35%)
Jul 16, 2019 14.21 14.41 14.02 14.02 68,627 -0.10(-0.69%)
Jul 15, 2019 14.03 14.30 13.77 14.12 48,399 +0.14(+0.97%)
Jul 12, 2019 13.88 14.06 13.84 13.98 76,506 +0.09(+0.63%)
Jul 11, 2019 14.57 14.58 13.76 13.90 62,398 -0.72(-4.92%)
Jul 10, 2019 15.14 15.15 14.60 14.62 73,557 -0.43(-2.84%)
Jul 09, 2019 15.05 15.05 14.81 15.04 226,232 -0.01(-0.06%)
Jul 08, 2019 15.04 15.21 15.00 15.05 58,690 -0.01(-0.06%)
Jul 05, 2019 14.88 15.08 14.82 15.06 25,845 +0.04(+0.26%)
Jul 03, 2019 14.94 15.04 14.76 15.02 26,875 +0.17(+1.11%)
Jul 02, 2019 14.95 14.95 14.73 14.86 81,941 -0.16(-1.03%)
Jul 01, 2019 15.17 15.24 14.84 15.01 96,240 +0.05(+0.32%)
Jun 28, 2019 14.61 14.98 14.61 14.97 219,841 +0.39(+2.67%)
Jun 27, 2019 14.18 14.58 14.18 14.58 93,208 +0.44(+3.09%)
Jun 26, 2019 14.39 14.50 14.04 14.14 145,147 -0.19(-1.35%)
Jun 25, 2019 14.15 14.41 14.07 14.33 122,036 +0.23(+1.65%)
Jun 24, 2019 13.94 14.23 13.94 14.10 117,083 +0.20(+1.47%)
Jun 21, 2019 13.56 13.93 13.50 13.90 234,269 +0.25(+1.85%)
Jun 20, 2019 13.94 13.94 13.62 13.65 86,804 -0.08(-0.57%)
Jun 19, 2019 13.89 14.01 13.67 13.72 99,503 -0.19(-1.39%)
Jun 18, 2019 13.69 14.13 13.69 13.92 94,995 +0.23(+1.70%)
Jun 17, 2019 13.62 13.80 13.53 13.68 275,031 +0.04(+0.28%)
Jun 14, 2019 13.64 13.67 13.35 13.65 93,006 +0.01(+0.07%)
Jun 13, 2019 13.55 13.71 13.28 13.64 54,838 +0.16(+1.22%)
Jun 12, 2019 13.32 13.66 13.32 13.47 88,506 +0.02(+0.14%)
Jun 11, 2019 13.34 13.47 13.17 13.45 87,049 +0.20(+1.54%)
Jun 10, 2019 12.97 13.28 12.96 13.25 112,358 +0.38(+2.94%)
Jun 07, 2019 12.70 12.99 12.64 12.87 86,613 +0.24(+1.92%)
Jun 06, 2019 12.82 12.90 12.30 12.63 112,743 -0.19(-1.51%)
Jun 05, 2019 13.40 13.45 12.74 12.82 85,578 -0.61(-4.55%)
Jun 04, 2019 12.96 13.46 12.88 13.43 163,079 +0.48(+3.75%)
Jun 03, 2019 12.93 13.07 12.74 12.95 102,203 +0.07(+0.53%)
May 31, 2019 12.81 13.06 12.76 12.88 64,444 -0.19(-1.48%)
May 30, 2019 13.12 13.30 13.01 13.07 49,479 -0.06(-0.44%)
May 29, 2019 13.15 13.38 13.03 13.13 93,040 -0.24(-1.81%)
May 28, 2019 13.29 13.44 13.22 13.37 84,864 +0.08(+0.58%)
May 24, 2019 12.82 13.36 12.77 13.30 117,134 +0.54(+4.26%)
May 23, 2019 13.14 13.14 12.63 12.75 84,489 -0.48(-3.66%)
May 22, 2019 13.48 13.72 13.20 13.24 105,585 -0.28(-2.08%)
May 21, 2019 13.36 13.60 13.34 13.52 60,120 +0.22(+1.68%)
May 20, 2019 13.51 13.64 13.29 13.30 58,200 -0.38(-2.77%)
May 17, 2019 13.58 13.71 13.37 13.67 113,938 -0.04(-0.28%)
May 16, 2019 13.90 13.90 13.58 13.71 78,243 -0.18(-1.33%)
May 15, 2019 13.79 14.08 13.69 13.90 66,838 +0.06(+0.42%)
May 14, 2019 13.88 13.99 13.78 13.84 83,938 +0.01(+0.07%)
May 13, 2019 14.13 14.13 13.75 13.83 88,369 -0.58(-4.04%)
May 10, 2019 14.62 14.62 14.25 14.41 93,316 -0.30(-2.04%)
May 09, 2019 15.47 15.54 14.62 14.71 112,951 -0.95(-6.07%)
May 08, 2019 15.54 16.16 15.36 15.66 175,204 +0.38(+2.47%)
May 07, 2019 15.57 15.57 15.14 15.28 53,195 -0.43(-2.72%)
May 06, 2019 15.47 15.79 15.37 15.71 60,546 +0.03(+0.19%)
May 03, 2019 15.31 15.83 15.31 15.68 81,355 +0.50(+3.32%)
May 02, 2019 15.18 15.41 14.90 15.18 62,269 -0.09(-0.57%)
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.