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

American Vanguard Corp (NY: AVD )

5.560 -0.320 (-5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2014 10.76 10.76 10.39 10.41 55,784 -0.31(-2.85%)
Nov 26, 2014 10.97 10.72 10.72 10.72 163,464 -0.28(-2.52%)
Nov 25, 2014 10.88 11.13 10.83 11.00 211,909 +0.14(+1.32%)
Nov 24, 2014 10.69 10.95 10.59 10.85 153,533 +0.19(+1.79%)
Nov 21, 2014 11.00 11.05 10.56 10.66 168,517 -0.20(-1.85%)
Nov 20, 2014 10.48 10.87 10.45 10.86 176,589 +0.36(+3.46%)
Nov 19, 2014 10.53 10.66 10.28 10.50 193,581 -0.09(-0.81%)
Nov 18, 2014 11.23 11.31 10.52 10.58 339,937 -0.64(-5.71%)
Nov 17, 2014 11.35 11.45 11.00 11.23 442,508 -0.17(-1.51%)
Nov 14, 2014 12.59 12.59 11.29 11.40 618,582 -1.17(-9.29%)
Nov 13, 2014 12.33 12.69 12.14 12.56 461,982 +0.26(+2.10%)
Nov 12, 2014 11.97 12.33 11.95 12.31 305,162 +0.32(+2.63%)
Nov 11, 2014 11.49 12.02 11.48 11.99 325,628 +0.46(+3.98%)
Nov 10, 2014 11.47 11.57 11.41 11.53 221,508 +0.00(+0.00%)
Nov 07, 2014 11.43 11.60 11.32 11.53 282,455 +0.16(+1.43%)
Nov 06, 2014 11.45 11.57 11.29 11.37 199,212 -0.09(-0.75%)
Nov 05, 2014 11.56 11.56 10.88 11.45 418,736 -0.02(-0.17%)
Nov 04, 2014 11.23 11.60 11.23 11.47 554,564 +0.28(+2.48%)
Nov 03, 2014 11.09 11.26 10.99 11.20 453,790 +0.16(+1.47%)
Oct 31, 2014 10.50 11.20 9.887 11.03 877,853 +0.43(+4.06%)
Oct 30, 2014 10.32 10.64 10.29 10.60 325,387 +0.23(+2.21%)
Oct 29, 2014 10.39 10.40 10.13 10.37 436,588 -0.04(-0.37%)
Oct 28, 2014 9.753 10.43 9.686 10.41 294,967 +0.68(+6.97%)
Oct 27, 2014 9.629 9.762 9.648 9.734 203,844 +0.09(+0.89%)
Oct 24, 2014 9.657 9.696 9.523 9.648 146,333 +0.03(+0.30%)
Oct 23, 2014 9.380 9.700 9.323 9.619 215,912 +0.29(+3.07%)
Oct 22, 2014 9.638 9.753 9.275 9.332 299,340 -0.26(-2.69%)
Oct 21, 2014 9.581 9.801 9.533 9.590 217,604 +0.01(+0.10%)
Oct 20, 2014 9.571 9.820 9.466 9.581 332,181 -0.04(-0.40%)
Oct 17, 2014 10.12 10.18 9.457 9.619 288,413 -0.40(-4.01%)
Oct 16, 2014 9.428 10.05 9.370 10.02 274,250 +0.47(+4.91%)
Oct 15, 2014 9.189 9.610 9.114 9.552 563,665 +0.26(+2.78%)
Oct 14, 2014 9.208 9.571 9.151 9.294 373,468 +0.17(+1.89%)
Oct 13, 2014 9.189 9.399 9.141 9.122 405,626 -0.04(-0.42%)
Oct 10, 2014 9.313 9.437 9.141 9.160 288,954 -0.19(-2.04%)
Oct 09, 2014 9.724 9.810 9.342 9.351 226,841 -0.40(-4.12%)
Oct 08, 2014 9.648 9.782 9.418 9.753 473,270 +0.11(+1.19%)
Oct 07, 2014 9.963 10.00 9.629 9.638 335,966 -0.33(-3.36%)
Oct 06, 2014 10.14 10.21 9.954 9.973 282,067 -0.11(-1.14%)
Oct 03, 2014 10.66 10.69 10.09 10.09 303,349 -0.54(-5.10%)
Oct 02, 2014 10.68 10.88 10.45 10.63 324,246 -0.08(-0.71%)
Oct 01, 2014 10.64 10.86 10.53 10.71 417,301 +0.05(+0.45%)
Sep 30, 2014 10.54 10.74 10.40 10.66 514,066 +0.05(+0.45%)
Sep 29, 2014 10.56 10.72 10.52 10.61 210,178 -0.07(-0.62%)
Sep 26, 2014 10.79 10.96 10.59 10.68 291,769 -0.11(-1.06%)
Sep 25, 2014 11.34 11.35 10.78 10.79 344,535 -0.53(-4.71%)
Sep 24, 2014 11.52 11.74 11.31 11.32 354,208 -0.15(-1.33%)
Sep 23, 2014 11.54 11.63 11.36 11.48 196,697 -0.13(-1.15%)
Sep 22, 2014 11.71 11.86 11.48 11.61 455,307 -0.17(-1.45%)
Sep 19, 2014 12.07 12.23 11.77 11.78 473,348 -0.30(-2.52%)
Sep 18, 2014 12.17 12.23 12.04 12.09 143,403 -0.09(-0.70%)
Sep 17, 2014 12.24 12.30 12.09 12.17 116,095 -0.05(-0.39%)
Sep 16, 2014 12.35 12.47 12.14 12.22 329,768 -0.20(-1.61%)
Sep 15, 2014 12.59 12.59 12.37 12.42 221,347 -0.21(-1.66%)
Sep 12, 2014 12.44 12.66 12.41 12.63 246,160 +0.21(+1.69%)
Sep 11, 2014 12.15 12.43 12.15 12.42 186,335 +0.17(+1.40%)
Sep 10, 2014 12.56 12.62 12.15 12.25 380,969 -0.33(-2.65%)
Sep 09, 2014 12.49 12.71 12.39 12.58 194,892 +0.03(+0.23%)
Sep 08, 2014 12.34 12.55 12.13 12.55 414,967 +0.18(+1.46%)
Sep 05, 2014 12.37 12.49 12.34 12.37 179,164 -0.06(-0.46%)
Sep 04, 2014 12.35 12.48 12.24 12.43 302,103 +0.08(+0.62%)
Sep 03, 2014 12.89 12.90 12.33 12.35 258,991 -0.48(-3.71%)
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.