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

American Vanguard Corp (NY: AVD )

11.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2011 12.19 12.19 11.54 11.55 211,674 -0.81(-6.57%)
Oct 28, 2011 12.18 12.66 12.09 12.37 154,038 +0.18(+1.46%)
Oct 27, 2011 11.11 12.32 11.11 12.19 259,840 +1.40(+12.99%)
Oct 26, 2011 11.00 11.09 10.46 10.79 250,149 -0.02(-0.17%)
Oct 25, 2011 11.43 11.43 10.78 10.81 197,168 -0.75(-6.47%)
Oct 24, 2011 11.31 11.58 11.18 11.55 260,071 +0.29(+2.57%)
Oct 21, 2011 11.21 11.36 11.11 11.26 229,850 +0.24(+2.20%)
Oct 20, 2011 11.11 11.18 10.60 11.02 190,288 -0.02(-0.17%)
Oct 19, 2011 11.17 11.40 10.96 11.04 200,695 -0.16(-1.42%)
Oct 18, 2011 10.88 11.26 10.72 11.20 169,340 +0.35(+3.18%)
Oct 17, 2011 11.04 11.14 10.80 10.85 230,314 -0.41(-3.65%)
Oct 14, 2011 10.97 11.27 10.84 11.26 179,458 +0.40(+3.70%)
Oct 13, 2011 10.68 10.93 10.60 10.86 85,227 +0.11(+1.04%)
Oct 12, 2011 10.74 10.86 10.60 10.75 146,674 +0.12(+1.14%)
Oct 11, 2011 10.69 10.92 10.49 10.63 107,185 -0.21(-1.90%)
Oct 10, 2011 10.73 10.84 10.54 10.83 194,112 +0.36(+3.39%)
Oct 07, 2011 10.69 10.81 10.25 10.48 136,656 -0.04(-0.36%)
Oct 06, 2011 10.56 10.65 10.41 10.52 216,416 +0.07(+0.63%)
Oct 05, 2011 10.68 10.71 10.08 10.45 179,760 -0.21(-2.01%)
Oct 04, 2011 10.12 10.70 9.994 10.67 296,869 +0.39(+3.82%)
Oct 03, 2011 10.55 10.72 10.18 10.27 453,167 -0.15(-1.43%)
Sep 30, 2011 10.46 10.64 10.36 10.42 153,454 -0.24(-2.28%)
Sep 29, 2011 10.93 10.97 10.32 10.67 180,392 +0.01(+0.09%)
Sep 28, 2011 10.89 11.07 10.61 10.66 298,926 -0.22(-2.06%)
Sep 27, 2011 10.73 11.04 10.63 10.88 197,465 +0.35(+3.28%)
Sep 26, 2011 10.11 10.57 9.889 10.54 188,896 +0.55(+5.49%)
Sep 23, 2011 9.875 10.58 9.866 9.987 173,163 +0.02(+0.19%)
Sep 22, 2011 9.782 10.09 9.299 9.968 228,554 -0.03(-0.28%)
Sep 21, 2011 9.996 10.68 9.922 9.996 299,628 +0.06(+0.56%)
Sep 20, 2011 10.64 10.68 9.931 9.941 259,688 -0.64(-6.06%)
Sep 19, 2011 10.46 10.68 10.30 10.58 142,162 -0.09(-0.87%)
Sep 16, 2011 10.97 11.04 10.56 10.68 306,538 -0.25(-2.30%)
Sep 15, 2011 11.15 11.22 10.85 10.93 109,379 -0.07(-0.59%)
Sep 14, 2011 11.03 11.17 10.82 10.99 159,660 +0.17(+1.55%)
Sep 13, 2011 10.52 10.94 10.48 10.82 142,412 +0.38(+3.65%)
Sep 12, 2011 9.968 10.46 9.903 10.44 119,723 +0.36(+3.60%)
Sep 09, 2011 10.38 10.42 9.903 10.08 113,224 -0.43(-4.07%)
Sep 08, 2011 11.07 11.28 10.44 10.51 90,870 -0.63(-5.68%)
Sep 07, 2011 10.76 11.23 10.70 11.14 194,837 +0.60(+5.64%)
Sep 06, 2011 10.53 10.82 10.30 10.54 143,862 -0.42(-3.82%)
Sep 02, 2011 10.67 11.21 10.44 10.96 280,495 +0.02(+0.17%)
Sep 01, 2011 11.09 11.62 10.81 10.94 197,033 -0.16(-1.42%)
Aug 31, 2011 11.08 11.21 10.79 11.10 175,937 +0.10(+0.93%)
Aug 30, 2011 11.42 11.45 10.95 11.00 261,021 -0.46(-4.06%)
Aug 29, 2011 10.72 11.49 10.72 11.47 324,861 +0.87(+8.25%)
Aug 26, 2011 10.10 10.59 9.973 10.59 150,387 +0.44(+4.30%)
Aug 25, 2011 10.24 10.41 9.885 10.15 147,069 -0.03(-0.27%)
Aug 24, 2011 9.996 10.40 9.866 10.18 126,982 +0.25(+2.53%)
Aug 23, 2011 9.578 10.02 9.494 9.931 172,235 +0.38(+3.99%)
Aug 22, 2011 9.801 9.903 9.373 9.550 164,604 -0.03(-0.29%)
Aug 19, 2011 9.448 9.894 8.955 9.578 459,034 -0.33(-3.38%)
Aug 18, 2011 10.44 10.77 9.866 9.913 298,764 -1.09(-9.89%)
Aug 17, 2011 10.98 11.12 10.77 11.00 185,829 +0.05(+0.42%)
Aug 16, 2011 11.23 11.25 10.69 10.95 211,365 -0.35(-3.13%)
Aug 15, 2011 10.89 11.34 10.87 11.31 157,358 +0.54(+5.01%)
Aug 12, 2011 10.69 10.82 10.31 10.77 232,094 +0.14(+1.31%)
Aug 11, 2011 10.71 11.05 10.47 10.63 468,291 -0.07(-0.70%)
Aug 10, 2011 11.05 11.49 10.65 10.70 300,056 -0.56(-4.95%)
Aug 09, 2011 11.55 11.30 9.875 11.26 295,558 +1.17(+11.61%)
Aug 08, 2011 11.55 12.01 9.950 10.09 502,500 -1.96(-16.28%)
Aug 05, 2011 12.09 12.34 11.25 12.05 443,425 +0.09(+0.78%)
Aug 04, 2011 12.70 13.47 11.90 11.96 461,899 -0.37(-3.02%)
Aug 03, 2011 12.41 12.56 11.88 12.33 190,919 -0.07(-0.60%)
Aug 02, 2011 12.89 12.93 12.40 12.40 131,449 -0.56(-4.30%)
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.