American Vanguard Corp (NY: AVD )

5.230 -0.130 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.85 22.98 22.98 22.98 233,434 +0.22(+0.96%)
Dec 30, 2013 22.83 23.00 22.66 22.76 275,955 -0.04(-0.17%)
Dec 27, 2013 22.69 22.94 22.47 22.80 333,391 +0.10(+0.46%)
Dec 26, 2013 22.27 22.79 22.20 22.69 297,267 +0.41(+1.83%)
Dec 24, 2013 21.87 22.29 21.87 22.28 182,100 +0.37(+1.68%)
Dec 23, 2013 22.37 22.48 21.42 21.92 584,893 -0.45(-2.03%)
Dec 20, 2013 21.05 22.43 21.01 22.37 997,438 +0.16(+0.72%)
Dec 19, 2013 22.65 22.69 21.65 22.21 527,476 -0.31(-1.38%)
Dec 18, 2013 24.82 24.87 22.29 22.52 1,174,070 -2.35(-9.45%)
Dec 17, 2013 25.06 25.26 24.76 24.87 86,282 -0.29(-1.16%)
Dec 16, 2013 24.41 25.33 24.41 25.16 119,051 +0.70(+2.86%)
Dec 13, 2013 24.78 24.79 24.29 24.46 385,845 -0.32(-1.29%)
Dec 12, 2013 25.00 25.12 24.64 24.79 225,885 -0.29(-1.17%)
Dec 11, 2013 25.39 25.39 25.00 25.08 91,278 -0.39(-1.52%)
Dec 10, 2013 25.71 25.86 25.43 25.46 91,384 -0.40(-1.53%)
Dec 09, 2013 26.25 26.32 25.78 25.86 61,155 -0.28(-1.08%)
Dec 06, 2013 26.39 26.58 26.07 26.14 84,122 +0.07(+0.25%)
Dec 05, 2013 25.40 26.31 25.40 26.08 84,563 +0.56(+2.18%)
Dec 04, 2013 25.49 25.60 25.29 25.52 131,844 -0.05(-0.18%)
Dec 03, 2013 26.29 26.50 25.43 25.57 149,199 -0.85(-3.22%)
Dec 02, 2013 27.13 27.13 26.42 26.42 115,270 -0.70(-2.58%)
Nov 29, 2013 27.05 27.49 26.93 27.12 45,558 +0.23(+0.84%)
Nov 27, 2013 26.16 26.94 25.95 26.89 132,647 +0.84(+3.22%)
Nov 26, 2013 25.89 26.30 25.78 26.05 84,591 +0.12(+0.47%)
Nov 25, 2013 26.13 26.27 25.85 25.93 97,255 -0.23(-0.87%)
Nov 22, 2013 26.17 26.17 25.73 26.15 111,085 -0.03(-0.11%)
Nov 21, 2013 25.77 26.24 25.77 26.18 154,944 +0.45(+1.76%)
Nov 20, 2013 25.92 26.16 25.65 25.73 241,985 -0.12(-0.47%)
Nov 19, 2013 25.72 25.96 25.63 25.85 120,373 +0.12(+0.48%)
Nov 18, 2013 25.74 25.88 25.58 25.73 104,787 -0.04(-0.15%)
Nov 15, 2013 25.80 25.95 25.59 25.77 108,941 -0.08(-0.29%)
Nov 14, 2013 25.86 25.96 25.48 25.84 63,615 +0.01(+0.04%)
Nov 13, 2013 25.30 25.86 25.14 25.83 83,036 +0.33(+1.30%)
Nov 12, 2013 25.36 25.52 25.19 25.50 86,224 +0.13(+0.52%)
Nov 11, 2013 25.47 25.59 25.25 25.37 123,158 -0.14(-0.56%)
Nov 08, 2013 24.67 25.60 24.67 25.51 168,533 +0.80(+3.25%)
Nov 07, 2013 25.54 25.69 24.69 24.71 297,073 -0.79(-3.11%)
Nov 06, 2013 25.73 25.84 25.48 25.50 105,614 -0.17(-0.66%)
Nov 05, 2013 26.43 26.49 25.56 25.67 203,762 -0.80(-3.03%)
Nov 04, 2013 26.78 26.78 26.12 26.47 187,017 -0.25(-0.92%)
Nov 01, 2013 26.91 27.88 25.76 26.72 666,784 +2.09(+8.47%)
Oct 31, 2013 24.51 24.83 24.47 24.63 268,630 +0.09(+0.38%)
Oct 30, 2013 24.62 25.06 24.28 24.54 480,890 -0.08(-0.31%)
Oct 29, 2013 25.29 25.38 24.43 24.62 406,649 -0.67(-2.65%)
Oct 28, 2013 25.86 25.86 25.13 25.29 180,660 -0.58(-2.23%)
Oct 25, 2013 26.09 26.09 25.72 25.86 205,980 -0.13(-0.51%)
Oct 24, 2013 26.34 26.35 25.87 25.99 139,101 -0.35(-1.33%)
Oct 23, 2013 26.44 26.74 26.29 26.34 138,595 -0.27(-1.03%)
Oct 22, 2013 26.75 26.97 26.55 26.62 186,743 -0.06(-0.21%)
Oct 21, 2013 27.00 27.00 26.47 26.67 231,934 -0.20(-0.74%)
Oct 18, 2013 26.99 27.24 26.69 26.87 263,011 -0.08(-0.28%)
Oct 17, 2013 26.64 26.95 26.62 26.95 210,293 +0.29(+1.10%)
Oct 16, 2013 26.78 27.04 26.57 26.65 368,531 -0.09(-0.35%)
Oct 15, 2013 26.81 26.81 26.56 26.75 118,846 -0.21(-0.77%)
Oct 14, 2013 26.67 27.08 26.57 26.96 190,245 +0.06(+0.21%)
Oct 11, 2013 26.86 27.31 26.66 26.90 298,328 -0.13(-0.49%)
Oct 10, 2013 27.22 27.29 26.90 27.03 317,323 +0.11(+0.42%)
Oct 09, 2013 26.40 27.25 26.20 26.92 423,102 +0.53(+2.00%)
Oct 08, 2013 26.52 26.63 26.18 26.39 297,878 -0.05(-0.18%)
Oct 07, 2013 26.21 26.54 25.95 26.44 189,027 +0.03(+0.11%)
Oct 04, 2013 26.19 26.48 25.96 26.41 231,005 +0.15(+0.58%)
Oct 03, 2013 25.77 26.42 25.58 26.26 290,813 +0.43(+1.68%)
Oct 02, 2013 25.79 25.96 25.54 25.82 231,779 -0.14(-0.54%)
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.