Skip to main content

American Vanguard Corp (NY: AVD )

13.00 +0.35 (+2.77%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.14 12.59 12.12 12.58 319,020 +0.44(+3.60%)
Jun 27, 2014 12.04 12.16 11.81 12.14 1,400,451 +0.00(+0.00%)
Jun 26, 2014 12.26 12.30 11.89 12.14 392,260 -0.15(-1.24%)
Jun 25, 2014 12.61 12.62 12.15 12.29 354,071 -0.35(-2.78%)
Jun 24, 2014 12.69 12.84 12.55 12.64 312,939 -0.12(-0.97%)
Jun 23, 2014 12.81 12.84 12.70 12.77 173,052 -0.07(-0.52%)
Jun 20, 2014 12.88 12.89 12.62 12.83 348,979 +0.00(+0.00%)
Jun 19, 2014 12.83 12.88 12.73 12.83 205,114 -0.01(-0.07%)
Jun 18, 2014 13.12 13.28 12.79 12.84 327,925 -0.22(-1.68%)
Jun 17, 2014 13.19 13.27 12.99 13.06 267,160 -0.17(-1.29%)
Jun 16, 2014 13.00 13.32 12.90 13.23 236,893 +0.23(+1.76%)
Jun 13, 2014 13.36 13.43 12.92 13.01 120,918 -0.29(-2.22%)
Jun 12, 2014 13.58 13.58 13.14 13.30 260,866 -0.26(-1.89%)
Jun 11, 2014 13.70 13.80 13.43 13.56 169,052 -0.15(-1.11%)
Jun 10, 2014 13.79 13.79 13.67 13.71 167,619 +0.06(+0.42%)
Jun 06, 2014 13.42 13.73 13.39 13.65 211,259 +0.25(+1.84%)
Jun 05, 2014 13.14 13.42 12.90 13.40 190,597 +0.24(+1.81%)
Jun 04, 2014 13.02 13.18 12.77 13.17 253,686 +0.05(+0.36%)
Jun 03, 2014 13.20 13.22 13.01 13.12 337,597 -0.17(-1.29%)
Jun 02, 2014 14.20 14.27 13.10 13.29 751,234 -1.19(-8.21%)
May 30, 2014 14.40 14.50 14.27 14.48 271,629 +0.07(+0.46%)
May 29, 2014 14.17 14.42 13.99 14.41 479,524 +0.29(+2.02%)
May 28, 2014 14.37 14.45 14.09 14.13 181,130 -0.29(-2.04%)
May 27, 2014 14.22 14.50 14.22 14.42 184,336 +0.23(+1.61%)
May 23, 2014 14.17 14.19 14.19 14.19 186,156 +0.05(+0.34%)
May 22, 2014 14.32 14.41 14.08 14.15 103,376 -0.18(-1.26%)
May 21, 2014 14.30 14.47 14.24 14.33 201,297 +0.03(+0.20%)
May 20, 2014 14.57 14.60 14.09 14.30 252,337 -0.28(-1.89%)
May 19, 2014 14.38 14.60 14.38 14.57 284,011 +0.10(+0.72%)
May 16, 2014 14.47 14.57 14.27 14.47 425,470 -0.04(-0.26%)
May 15, 2014 14.16 14.53 13.95 14.51 381,281 +0.27(+1.87%)
May 14, 2014 14.19 14.38 14.00 14.24 290,961 +0.00(+0.00%)
May 13, 2014 14.37 14.37 13.97 14.24 434,286 -0.21(-1.45%)
May 12, 2014 14.47 14.67 14.31 14.45 756,877 +0.07(+0.46%)
May 09, 2014 14.18 14.44 14.06 14.38 380,821 +0.18(+1.27%)
May 08, 2014 14.01 14.27 13.83 14.20 407,840 +0.11(+0.81%)
May 07, 2014 14.27 14.45 14.01 14.09 395,853 -0.28(-1.92%)
May 06, 2014 14.96 15.07 14.34 14.37 533,390 -0.70(-4.67%)
May 05, 2014 14.68 15.34 14.41 15.07 1,009,600 +0.35(+2.39%)
May 02, 2014 16.25 16.25 13.76 14.72 2,362,412 -1.93(-11.60%)
May 01, 2014 16.88 16.99 16.46 16.65 690,275 -0.29(-1.74%)
Apr 30, 2014 17.44 17.51 16.87 16.94 499,306 -0.55(-3.15%)
Apr 29, 2014 17.79 17.91 17.33 17.50 658,264 -0.26(-1.45%)
Apr 28, 2014 18.07 18.10 17.72 17.75 211,177 -0.32(-1.79%)
Apr 25, 2014 18.12 18.26 17.80 18.08 433,298 -0.08(-0.42%)
Apr 24, 2014 18.95 18.97 18.12 18.15 366,284 -0.74(-3.93%)
Apr 23, 2014 19.44 19.56 18.89 18.89 339,625 -0.63(-3.22%)
Apr 22, 2014 19.50 19.66 19.21 19.52 140,983 +0.02(+0.10%)
Apr 21, 2014 19.63 20.06 19.40 19.50 319,846 -0.13(-0.68%)
Apr 17, 2014 19.48 19.64 19.64 19.64 158,721 +0.15(+0.78%)
Apr 16, 2014 19.34 19.54 19.20 19.48 185,873 +0.22(+1.14%)
Apr 15, 2014 19.16 19.35 19.05 19.26 263,882 +0.09(+0.45%)
Apr 14, 2014 19.22 19.39 18.97 19.18 280,571 +0.02(+0.10%)
Apr 11, 2014 18.83 19.35 18.38 19.16 463,461 -0.32(-1.66%)
Apr 10, 2014 19.69 19.72 19.27 19.48 145,108 -0.27(-1.35%)
Apr 09, 2014 19.50 19.84 19.50 19.75 141,500 +0.28(+1.42%)
Apr 08, 2014 19.50 19.74 19.39 19.47 194,836 -0.03(-0.15%)
Apr 07, 2014 20.11 20.11 19.30 19.50 204,932 -0.65(-3.21%)
Apr 04, 2014 20.70 20.70 19.93 20.15 198,086 -0.42(-2.04%)
Apr 03, 2014 20.45 20.73 20.08 20.57 418,527 +0.10(+0.51%)
Apr 02, 2014 20.54 20.65 20.25 20.46 188,748 -0.14(-0.69%)
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.