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

American Vanguard Corp (NY: AVD )

11.47 +0.28 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 10.79 10.79 10.43 10.45 55,591 -0.31(-2.86%)
Nov 26, 2014 11.01 10.76 10.76 10.76 162,899 -0.28(-2.52%)
Nov 25, 2014 10.92 11.17 10.87 11.03 211,175 +0.14(+1.32%)
Nov 24, 2014 10.73 10.99 10.63 10.89 153,002 +0.19(+1.79%)
Nov 21, 2014 11.03 11.09 10.59 10.70 167,934 -0.20(-1.85%)
Nov 20, 2014 10.52 10.91 10.49 10.90 175,978 +0.36(+3.46%)
Nov 19, 2014 10.56 10.70 10.31 10.54 192,911 -0.09(-0.81%)
Nov 18, 2014 11.26 11.35 10.55 10.62 338,761 -0.64(-5.71%)
Nov 17, 2014 11.39 11.49 11.03 11.26 440,977 -0.17(-1.51%)
Nov 14, 2014 12.64 12.64 11.33 11.44 616,442 -1.17(-9.28%)
Nov 13, 2014 12.38 12.73 12.19 12.61 460,384 +0.26(+2.10%)
Nov 12, 2014 12.01 12.38 11.99 12.35 304,106 +0.32(+2.63%)
Nov 11, 2014 11.53 12.06 11.52 12.03 324,501 +0.46(+3.98%)
Nov 10, 2014 11.51 11.61 11.45 11.57 220,742 +0.00(+0.00%)
Nov 07, 2014 11.47 11.64 11.36 11.57 281,477 +0.16(+1.43%)
Nov 06, 2014 11.49 11.61 11.33 11.41 198,523 -0.09(-0.75%)
Nov 05, 2014 11.60 11.60 10.92 11.49 417,287 -0.02(-0.17%)
Nov 04, 2014 11.27 11.64 11.27 11.51 552,645 +0.28(+2.48%)
Nov 03, 2014 11.13 11.30 11.02 11.24 452,220 +0.16(+1.47%)
Oct 31, 2014 10.54 11.24 9.921 11.07 874,815 +0.43(+4.06%)
Oct 30, 2014 10.35 10.68 10.32 10.64 324,261 +0.23(+2.21%)
Oct 29, 2014 10.43 10.44 10.16 10.41 435,078 -0.04(-0.37%)
Oct 28, 2014 9.787 10.47 9.720 10.45 293,946 +0.68(+6.97%)
Oct 27, 2014 9.662 9.796 9.681 9.768 203,139 +0.09(+0.89%)
Oct 24, 2014 9.691 9.729 9.557 9.681 145,827 +0.03(+0.30%)
Oct 23, 2014 9.413 9.734 9.355 9.652 215,165 +0.29(+3.07%)
Oct 22, 2014 9.672 9.787 9.307 9.365 298,304 -0.26(-2.69%)
Oct 21, 2014 9.614 9.835 9.566 9.624 216,851 +0.01(+0.10%)
Oct 20, 2014 9.604 9.854 9.499 9.614 331,032 -0.04(-0.40%)
Oct 17, 2014 10.15 10.22 9.489 9.652 287,415 -0.40(-4.01%)
Oct 16, 2014 9.461 10.08 9.403 10.06 273,301 +0.47(+4.91%)
Oct 15, 2014 9.221 9.643 9.146 9.585 561,715 +0.26(+2.78%)
Oct 14, 2014 9.240 9.604 9.182 9.326 372,175 +0.17(+1.89%)
Oct 13, 2014 9.221 9.432 9.173 9.154 404,223 -0.04(-0.42%)
Oct 10, 2014 9.345 9.470 9.173 9.192 287,955 -0.19(-2.05%)
Oct 09, 2014 9.758 9.844 9.374 9.384 226,056 -0.40(-4.12%)
Oct 08, 2014 9.681 9.816 9.451 9.787 471,632 +0.12(+1.19%)
Oct 07, 2014 9.998 10.04 9.662 9.672 334,803 -0.34(-3.36%)
Oct 06, 2014 10.17 10.25 9.988 10.01 281,091 -0.12(-1.14%)
Oct 03, 2014 10.70 10.72 10.12 10.12 302,299 -0.54(-5.10%)
Oct 02, 2014 10.71 10.92 10.49 10.67 323,124 -0.08(-0.71%)
Oct 01, 2014 10.68 10.90 10.57 10.74 415,857 +0.05(+0.45%)
Sep 30, 2014 10.58 10.78 10.44 10.70 512,287 +0.05(+0.45%)
Sep 29, 2014 10.60 10.75 10.55 10.65 209,450 -0.07(-0.62%)
Sep 26, 2014 10.83 11.00 10.63 10.71 290,759 -0.11(-1.06%)
Sep 25, 2014 11.38 11.39 10.82 10.83 343,342 -0.53(-4.71%)
Sep 24, 2014 11.56 11.78 11.35 11.36 352,983 -0.15(-1.33%)
Sep 23, 2014 11.58 11.67 11.40 11.52 196,016 -0.13(-1.15%)
Sep 22, 2014 11.75 11.90 11.52 11.65 453,732 -0.17(-1.45%)
Sep 19, 2014 12.11 12.27 11.81 11.82 471,711 -0.31(-2.52%)
Sep 18, 2014 12.21 12.27 12.08 12.13 142,906 -0.09(-0.70%)
Sep 17, 2014 12.28 12.34 12.13 12.21 115,693 -0.05(-0.39%)
Sep 16, 2014 12.40 12.51 12.19 12.26 328,627 -0.20(-1.61%)
Sep 15, 2014 12.63 12.63 12.41 12.46 220,581 -0.21(-1.66%)
Sep 12, 2014 12.48 12.70 12.45 12.67 245,308 +0.21(+1.69%)
Sep 11, 2014 12.19 12.47 12.19 12.46 185,690 +0.17(+1.40%)
Sep 10, 2014 12.61 12.66 12.19 12.29 379,651 -0.33(-2.65%)
Sep 09, 2014 12.53 12.76 12.43 12.62 194,217 +0.03(+0.23%)
Sep 08, 2014 12.39 12.60 12.17 12.60 413,531 +0.18(+1.46%)
Sep 05, 2014 12.41 12.53 12.39 12.41 178,544 -0.06(-0.46%)
Sep 04, 2014 12.40 12.52 12.28 12.47 301,058 +0.08(+0.62%)
Sep 03, 2014 12.94 12.95 12.38 12.40 258,095 -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.