Skip to main content

American Vanguard Corp (NY: AVD )

8.870 +0.230 (+2.66%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.57 13.44 13.44 13.44 110,355 -0.13(-0.99%)
Dec 30, 2015 13.78 14.01 13.56 13.58 107,078 -0.19(-1.39%)
Dec 29, 2015 13.91 14.04 13.57 13.77 55,551 -0.10(-0.69%)
Dec 28, 2015 13.67 13.90 13.57 13.87 157,809 +0.16(+1.19%)
Dec 24, 2015 13.79 13.70 13.70 13.70 26,885 -0.13(-0.97%)
Dec 23, 2015 13.59 13.98 13.53 13.84 117,036 +0.31(+2.27%)
Dec 22, 2015 13.32 13.74 13.15 13.53 241,051 +0.25(+1.88%)
Dec 21, 2015 13.23 13.63 13.16 13.28 132,384 +0.20(+1.54%)
Dec 18, 2015 12.84 13.37 12.77 13.08 432,099 +0.19(+1.49%)
Dec 17, 2015 13.68 13.72 12.86 12.89 153,609 -0.71(-5.22%)
Dec 16, 2015 12.94 13.67 12.75 13.60 173,277 +0.77(+5.98%)
Dec 15, 2015 12.81 13.06 12.54 12.83 141,332 +0.11(+0.83%)
Dec 14, 2015 13.24 13.34 12.68 12.72 144,818 -0.56(-4.19%)
Dec 11, 2015 13.24 13.34 13.05 13.28 144,876 -0.24(-1.77%)
Dec 10, 2015 13.52 13.75 13.50 13.52 80,961 -0.12(-0.91%)
Dec 09, 2015 13.66 13.98 13.51 13.65 78,254 +0.00(+0.00%)
Dec 08, 2015 13.62 13.95 13.56 13.65 83,309 -0.19(-1.39%)
Dec 07, 2015 14.67 14.73 13.80 13.84 155,033 -0.71(-4.88%)
Dec 04, 2015 14.39 14.58 14.19 14.55 71,166 +0.14(+1.00%)
Dec 03, 2015 14.31 14.78 14.24 14.40 186,194 +0.02(+0.13%)
Dec 02, 2015 14.65 14.85 14.24 14.38 191,121 -0.40(-2.73%)
Dec 01, 2015 15.20 15.20 14.77 14.79 96,643 -0.34(-2.22%)
Nov 30, 2015 14.91 15.20 14.84 15.12 173,792 +0.16(+1.09%)
Nov 27, 2015 15.11 15.16 14.93 14.96 45,053 -0.18(-1.20%)
Nov 25, 2015 14.88 15.14 15.14 15.14 219,356 +0.21(+1.41%)
Nov 24, 2015 13.83 14.97 13.83 14.93 158,477 +1.07(+7.68%)
Nov 23, 2015 13.59 14.12 13.59 13.87 157,566 +0.17(+1.26%)
Nov 20, 2015 13.93 14.12 13.62 13.69 186,579 -0.17(-1.25%)
Nov 19, 2015 13.45 13.92 13.38 13.87 160,641 +0.41(+3.07%)
Nov 18, 2015 14.04 14.14 13.25 13.45 214,076 -0.51(-3.64%)
Nov 17, 2015 13.76 14.19 13.58 13.96 198,938 +0.24(+1.75%)
Nov 16, 2015 13.79 13.91 13.39 13.72 133,314 -0.08(-0.56%)
Nov 13, 2015 13.47 13.93 13.39 13.80 115,251 +0.25(+1.84%)
Nov 12, 2015 13.59 13.68 13.38 13.55 134,422 -0.11(-0.77%)
Nov 11, 2015 13.80 13.86 13.40 13.66 297,766 -0.07(-0.49%)
Nov 10, 2015 13.77 14.05 13.69 13.72 175,522 -0.16(-1.17%)
Nov 09, 2015 14.78 14.81 13.74 13.89 302,635 -0.84(-5.73%)
Nov 06, 2015 14.42 14.84 14.15 14.73 288,270 +0.18(+1.25%)
Nov 05, 2015 15.00 15.08 14.43 14.55 335,126 -0.53(-3.50%)
Nov 04, 2015 14.98 15.21 14.40 15.08 623,934 +0.40(+2.75%)
Nov 03, 2015 13.80 14.92 13.37 14.67 1,166,352 +1.75(+13.51%)
Nov 02, 2015 12.82 12.99 12.67 12.93 180,037 +0.06(+0.45%)
Oct 30, 2015 12.90 12.91 12.72 12.87 127,565 +0.04(+0.30%)
Oct 29, 2015 12.82 12.94 12.73 12.83 128,994 +0.01(+0.07%)
Oct 28, 2015 12.95 13.19 12.63 12.82 151,145 -0.06(-0.45%)
Oct 27, 2015 12.88 13.14 12.72 12.88 78,179 -0.06(-0.45%)
Oct 26, 2015 13.53 13.77 12.83 12.94 194,715 -0.67(-4.94%)
Oct 23, 2015 13.90 14.00 13.43 13.61 148,675 -0.27(-1.94%)
Oct 22, 2015 13.35 13.99 13.35 13.88 139,130 +0.57(+4.25%)
Oct 21, 2015 13.67 13.81 13.30 13.31 164,438 -0.36(-2.67%)
Oct 20, 2015 13.54 13.81 13.45 13.67 137,992 +0.07(+0.49%)
Oct 19, 2015 13.07 13.62 13.06 13.61 161,566 +0.40(+3.05%)
Oct 16, 2015 13.20 13.39 12.83 13.20 141,852 +0.07(+0.51%)
Oct 15, 2015 12.23 13.14 12.17 13.14 141,104 +0.94(+7.71%)
Oct 14, 2015 12.05 12.38 11.96 12.20 114,166 +0.20(+1.68%)
Oct 13, 2015 12.06 12.17 11.91 12.00 85,571 -0.17(-1.42%)
Oct 12, 2015 12.07 12.26 11.77 12.17 106,458 +0.12(+0.96%)
Oct 09, 2015 12.35 12.35 12.05 12.05 97,458 -0.25(-2.03%)
Oct 08, 2015 12.21 12.47 12.08 12.30 151,870 +0.15(+1.26%)
Oct 07, 2015 12.07 12.27 11.75 12.15 282,782 +0.13(+1.12%)
Oct 06, 2015 12.65 13.01 11.95 12.01 253,098 -0.67(-5.30%)
Oct 05, 2015 12.45 12.75 12.30 12.69 168,878 +0.37(+3.04%)
Oct 02, 2015 11.27 12.33 11.14 12.31 214,445 +0.96(+8.45%)
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.