Skip to main content

American Vanguard Corp (NY: AVD )

12.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.66 15.04 14.66 15.02 219,080 +0.39(+2.66%)
Jun 27, 2019 14.23 14.63 14.23 14.63 92,886 +0.44(+3.09%)
Jun 26, 2019 14.44 14.55 14.09 14.19 144,645 -0.19(-1.35%)
Jun 25, 2019 14.20 14.46 14.12 14.38 121,614 +0.23(+1.65%)
Jun 24, 2019 13.98 14.28 13.98 14.15 116,678 +0.20(+1.47%)
Jun 21, 2019 13.61 13.97 13.55 13.95 233,459 +0.25(+1.85%)
Jun 20, 2019 13.98 13.98 13.66 13.69 86,504 -0.08(-0.56%)
Jun 19, 2019 13.94 14.06 13.72 13.77 99,159 -0.19(-1.39%)
Jun 18, 2019 13.74 14.18 13.74 13.97 94,667 +0.23(+1.70%)
Jun 17, 2019 13.66 13.85 13.58 13.73 274,080 +0.04(+0.28%)
Jun 14, 2019 13.68 13.72 13.40 13.69 92,684 +0.01(+0.07%)
Jun 13, 2019 13.60 13.76 13.33 13.68 54,649 +0.17(+1.22%)
Jun 12, 2019 13.36 13.71 13.36 13.52 88,200 +0.02(+0.14%)
Jun 11, 2019 13.38 13.52 13.22 13.50 86,748 +0.20(+1.54%)
Jun 10, 2019 13.01 13.32 13.00 13.29 111,969 +0.38(+2.94%)
Jun 07, 2019 12.75 13.03 12.68 12.91 86,314 +0.24(+1.92%)
Jun 06, 2019 12.87 12.94 12.34 12.67 112,353 -0.19(-1.51%)
Jun 05, 2019 13.45 13.49 12.79 12.87 85,282 -0.61(-4.55%)
Jun 04, 2019 13.00 13.51 12.92 13.48 162,515 +0.49(+3.75%)
Jun 03, 2019 12.97 13.12 12.79 12.99 101,849 +0.07(+0.53%)
May 31, 2019 12.86 13.11 12.81 12.92 64,221 -0.19(-1.48%)
May 30, 2019 13.17 13.34 13.05 13.12 49,307 -0.06(-0.44%)
May 29, 2019 13.20 13.43 13.08 13.18 92,718 -0.24(-1.81%)
May 28, 2019 13.33 13.49 13.26 13.42 84,570 +0.08(+0.58%)
May 24, 2019 12.87 13.41 12.82 13.34 116,729 +0.54(+4.26%)
May 23, 2019 13.19 13.19 12.67 12.80 84,197 -0.49(-3.66%)
May 22, 2019 13.53 13.77 13.25 13.28 105,220 -0.28(-2.08%)
May 21, 2019 13.41 13.64 13.38 13.57 59,912 +0.22(+1.68%)
May 20, 2019 13.56 13.68 13.33 13.34 57,998 -0.38(-2.77%)
May 17, 2019 13.62 13.76 13.42 13.72 113,544 -0.04(-0.28%)
May 16, 2019 13.95 13.95 13.62 13.76 77,972 -0.18(-1.33%)
May 15, 2019 13.84 14.13 13.74 13.95 66,606 +0.06(+0.42%)
May 14, 2019 13.93 14.04 13.82 13.89 83,647 +0.01(+0.07%)
May 13, 2019 14.18 14.18 13.80 13.88 88,064 -0.58(-4.04%)
May 10, 2019 14.67 14.67 14.30 14.46 92,993 -0.30(-2.04%)
May 09, 2019 15.52 15.59 14.67 14.76 112,560 -0.95(-6.07%)
May 08, 2019 15.59 16.21 15.42 15.72 174,598 +0.38(+2.47%)
May 07, 2019 15.62 15.62 15.19 15.34 53,011 -0.43(-2.72%)
May 06, 2019 15.52 15.84 15.43 15.77 60,336 +0.03(+0.19%)
May 03, 2019 15.37 15.88 15.37 15.74 81,073 +0.51(+3.32%)
May 02, 2019 15.23 15.46 14.95 15.23 62,053 -0.09(-0.57%)
May 01, 2019 15.34 15.67 15.27 15.32 230,589 +0.00(+0.00%)
Apr 30, 2019 15.77 15.81 15.19 15.32 135,901 -0.50(-3.14%)
Apr 29, 2019 16.04 16.15 15.79 15.81 42,470 -0.24(-1.52%)
Apr 26, 2019 15.62 16.13 15.57 16.06 34,628 +0.47(+3.00%)
Apr 25, 2019 15.64 15.81 15.23 15.59 56,722 -0.07(-0.43%)
Apr 24, 2019 15.95 16.07 15.60 15.66 110,004 -0.45(-2.78%)
Apr 23, 2019 16.36 16.55 16.09 16.11 69,597 -0.38(-2.30%)
Apr 22, 2019 16.96 16.98 16.44 16.49 47,058 -0.56(-3.31%)
Apr 18, 2019 17.30 17.47 16.95 17.05 39,355 -0.32(-1.85%)
Apr 17, 2019 17.72 17.77 17.34 17.37 47,288 -0.31(-1.76%)
Apr 16, 2019 17.10 17.71 17.09 17.68 129,132 +0.59(+3.47%)
Apr 15, 2019 17.07 17.20 16.99 17.09 25,438 -0.09(-0.51%)
Apr 12, 2019 17.40 17.52 17.12 17.18 42,643 -0.19(-1.12%)
Apr 11, 2019 17.54 17.60 17.26 17.37 48,703 -0.18(-1.05%)
Apr 10, 2019 16.97 17.62 16.97 17.56 190,347 +0.59(+3.50%)
Apr 09, 2019 17.23 17.26 16.88 16.96 157,467 -0.29(-1.69%)
Apr 08, 2019 17.16 17.30 16.98 17.25 22,585 -0.03(-0.17%)
Apr 05, 2019 17.09 17.41 17.09 17.28 40,177 +0.14(+0.79%)
Apr 04, 2019 16.83 17.26 16.81 17.15 49,464 +0.40(+2.38%)
Apr 03, 2019 16.98 17.06 16.75 16.75 105,801 -0.05(-0.29%)
Apr 02, 2019 16.92 17.03 16.71 16.80 49,786 -0.17(-0.98%)
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.