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

American Vanguard Corp (NY: AVD )

8.680 -0.260 (-2.91%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 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 (%)
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%)
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.