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

American Vanguard Corp (NY: AVD )

11.42 -0.23 (-1.97%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 30, 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 (%)
Jul 29, 2011 12.44 12.84 12.27 12.70 75,589 +0.08(+0.66%)
Jul 28, 2011 12.69 13.01 12.52 12.62 132,128 -0.07(-0.59%)
Jul 27, 2011 12.93 13.16 12.55 12.69 165,791 -0.36(-2.78%)
Jul 26, 2011 13.40 13.47 12.87 13.06 172,075 -0.43(-3.17%)
Jul 25, 2011 13.19 13.73 12.97 13.48 266,266 +0.07(+0.55%)
Jul 22, 2011 13.47 13.54 13.36 13.41 275,086 -0.11(-0.83%)
Jul 21, 2011 12.86 13.56 12.79 13.52 514,341 +0.77(+6.05%)
Jul 20, 2011 13.00 13.02 12.61 12.75 273,520 -0.07(-0.58%)
Jul 19, 2011 11.96 13.02 11.96 12.82 378,022 +1.02(+8.67%)
Jul 18, 2011 12.08 12.14 11.62 11.80 195,153 -0.39(-3.20%)
Jul 15, 2011 11.91 12.21 11.78 12.19 94,809 +0.30(+2.50%)
Jul 14, 2011 12.30 12.55 11.83 11.89 154,289 -0.41(-3.33%)
Jul 13, 2011 11.92 12.45 11.89 12.30 122,492 +0.48(+4.09%)
Jul 12, 2011 11.78 11.97 11.73 11.82 153,484 -0.01(-0.08%)
Jul 11, 2011 12.18 12.31 11.62 11.83 224,702 -0.47(-3.86%)
Jul 08, 2011 12.48 12.53 12.09 12.30 217,802 -0.34(-2.72%)
Jul 07, 2011 12.75 13.11 12.47 12.65 342,889 +0.05(+0.37%)
Jul 06, 2011 12.46 13.01 12.27 12.60 248,907 +0.15(+1.20%)
Jul 05, 2011 12.28 12.50 12.09 12.45 193,974 +0.14(+1.13%)
Jul 01, 2011 12.05 12.40 11.98 12.31 169,666 +0.25(+2.08%)
Jun 30, 2011 12.27 12.34 11.87 12.06 236,185 -0.25(-2.04%)
Jun 29, 2011 12.70 12.71 12.23 12.31 248,082 -0.33(-2.65%)
Jun 28, 2011 12.76 13.25 12.56 12.65 526,129 -0.12(-0.95%)
Jun 27, 2011 12.23 12.82 12.15 12.77 308,139 +0.43(+3.47%)
Jun 24, 2011 12.46 12.92 12.17 12.34 664,793 -0.10(-0.82%)
Jun 23, 2011 11.17 12.59 10.98 12.44 598,580 +1.08(+9.49%)
Jun 22, 2011 10.90 11.41 10.75 11.36 327,871 +0.37(+3.38%)
Jun 21, 2011 10.23 11.09 10.23 10.99 290,593 +0.65(+6.29%)
Jun 20, 2011 10.31 10.39 10.26 10.34 137,758 +0.10(+1.00%)
Jun 17, 2011 10.59 10.85 10.23 10.24 188,583 -0.29(-2.74%)
Jun 16, 2011 10.57 10.92 10.43 10.53 88,282 -0.06(-0.53%)
Jun 15, 2011 11.02 11.02 10.47 10.58 132,674 -0.58(-5.17%)
Jun 14, 2011 10.95 11.46 10.95 11.16 324,889 +0.22(+2.04%)
Jun 13, 2011 10.54 10.99 10.54 10.94 263,095 +0.44(+4.16%)
Jun 10, 2011 10.40 10.59 10.23 10.50 159,008 +0.03(+0.27%)
Jun 09, 2011 10.35 10.69 10.23 10.47 146,429 +0.15(+1.44%)
Jun 08, 2011 10.87 10.94 10.30 10.32 216,352 -0.61(-5.61%)
Jun 07, 2011 11.24 11.24 10.92 10.94 190,397 -0.26(-2.33%)
Jun 06, 2011 10.41 11.34 10.31 11.20 231,343 +0.93(+9.06%)
Jun 03, 2011 10.43 10.60 10.23 10.27 117,769 +0.97(+10.40%)
May 24, 2011 9.448 9.448 9.290 9.299 67,863 -0.09(-0.99%)
May 23, 2011 9.225 9.411 9.113 9.392 98,986 +0.09(+1.00%)
May 20, 2011 9.280 9.466 9.271 9.299 113,062 -0.01(-0.10%)
May 19, 2011 9.401 9.401 9.234 9.308 93,798 -0.06(-0.60%)
May 18, 2011 9.345 9.364 9.252 9.364 90,071 +0.07(+0.70%)
May 17, 2011 9.290 9.504 8.806 9.299 244,502 -0.01(-0.10%)
May 16, 2011 9.308 9.411 9.280 9.308 184,452 -0.05(-0.50%)
May 13, 2011 9.355 9.411 9.290 9.355 179,780 +0.04(+0.40%)
May 12, 2011 9.299 9.755 9.215 9.318 299,203 +0.03(+0.30%)
May 11, 2011 9.066 9.299 9.066 9.290 109,811 +0.17(+1.83%)
May 10, 2011 9.001 9.132 9.001 9.122 64,393 +0.18(+1.98%)
May 09, 2011 8.992 8.992 8.602 8.946 92,984 -0.04(-0.41%)
May 06, 2011 9.234 9.234 8.964 8.983 89,376 -0.11(-1.23%)
May 05, 2011 8.369 9.159 8.369 9.094 182,388 +0.78(+9.40%)
May 04, 2011 8.509 8.509 8.295 8.313 81,014 -0.18(-2.08%)
May 03, 2011 8.369 8.499 8.178 8.490 93,332 +0.20(+2.35%)
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.