Skip to main content

American Vanguard Corp (NY: AVD )

8.600 -0.120 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.44 29.30 28.16 29.15 226,038 +0.64(+2.24%)
Dec 28, 2012 28.72 28.93 28.45 28.51 225,805 -0.23(-0.78%)
Dec 27, 2012 29.37 29.37 28.31 28.74 262,754 -0.56(-1.92%)
Dec 26, 2012 28.46 29.52 28.14 29.30 274,905 +0.70(+2.46%)
Dec 24, 2012 28.14 28.78 27.77 28.59 119,890 +0.49(+1.74%)
Dec 21, 2012 27.85 28.14 27.22 28.11 539,243 -0.02(-0.07%)
Dec 20, 2012 27.93 28.36 27.91 28.13 134,163 +0.16(+0.57%)
Dec 19, 2012 27.89 28.63 27.88 27.97 335,767 -0.14(-0.50%)
Dec 18, 2012 27.24 28.12 26.95 28.11 367,600 +1.02(+3.77%)
Dec 17, 2012 26.58 27.26 26.26 27.09 313,564 +0.50(+1.87%)
Dec 14, 2012 26.80 27.02 26.10 26.59 239,213 -0.30(-1.12%)
Dec 13, 2012 27.75 28.17 26.81 26.89 630,289 -0.86(-3.11%)
Dec 12, 2012 30.95 30.95 27.54 27.75 896,283 -3.24(-10.44%)
Dec 11, 2012 29.86 31.21 29.86 30.99 159,980 +1.18(+3.96%)
Dec 10, 2012 30.08 30.22 29.59 29.80 130,043 -0.08(-0.25%)
Dec 07, 2012 29.97 30.25 29.44 29.88 106,527 +0.00(+0.00%)
Dec 06, 2012 30.05 30.11 29.64 29.88 116,951 -0.32(-1.05%)
Dec 05, 2012 30.81 30.90 30.16 30.20 111,547 -0.65(-2.12%)
Dec 04, 2012 30.73 31.04 30.32 30.85 135,543 -0.25(-0.81%)
Nov 30, 2012 31.13 31.42 31.02 31.10 193,643 +0.04(+0.12%)
Nov 29, 2012 31.52 31.77 30.97 31.07 147,432 -0.22(-0.72%)
Nov 28, 2012 32.13 32.24 30.92 31.29 273,232 -0.83(-2.59%)
Nov 27, 2012 31.79 32.45 31.24 32.12 286,847 +0.21(+0.67%)
Nov 26, 2012 31.00 31.91 30.85 31.91 149,921 +0.94(+3.05%)
Nov 23, 2012 31.43 31.43 30.67 30.96 51,988 -0.31(-0.99%)
Nov 21, 2012 30.87 31.56 30.67 31.27 137,725 +0.40(+1.30%)
Nov 20, 2012 29.85 30.87 29.83 30.87 237,575 +0.92(+3.06%)
Nov 19, 2012 28.60 29.96 28.29 29.95 200,844 +1.36(+4.74%)
Nov 16, 2012 27.25 28.63 26.97 28.60 250,476 +1.19(+4.33%)
Nov 15, 2012 27.79 28.02 26.99 27.41 220,434 -0.77(-2.72%)
Nov 14, 2012 28.46 28.64 27.96 28.18 199,266 -0.38(-1.34%)
Nov 13, 2012 28.07 28.98 27.75 28.56 202,577 +0.57(+2.04%)
Nov 12, 2012 29.34 29.34 27.58 27.99 317,451 -1.28(-4.38%)
Nov 09, 2012 28.69 29.98 28.67 29.27 194,713 +0.74(+2.59%)
Nov 08, 2012 28.92 29.26 28.47 28.53 157,704 -0.65(-2.24%)
Nov 07, 2012 29.42 29.79 28.94 29.19 200,265 -0.52(-1.76%)
Nov 06, 2012 29.81 29.89 29.19 29.71 183,479 +0.09(+0.32%)
Nov 05, 2012 29.74 30.02 28.98 29.62 266,115 -0.07(-0.22%)
Nov 02, 2012 31.01 31.16 29.09 29.68 575,268 -0.99(-3.23%)
Nov 01, 2012 33.68 33.68 30.10 30.67 508,059 -2.73(-8.17%)
Oct 31, 2012 32.81 33.46 31.79 33.40 274,800 +0.56(+1.71%)
Oct 26, 2012 32.79 32.84 32.84 32.84 98,084 -0.04(-0.11%)
Oct 25, 2012 33.36 33.65 32.30 32.88 141,076 -0.21(-0.65%)
Oct 24, 2012 32.93 33.34 32.60 33.10 144,407 +0.32(+0.97%)
Oct 23, 2012 32.37 33.11 32.09 32.78 133,389 +0.47(+1.45%)
Oct 19, 2012 32.03 32.44 31.93 32.31 158,101 -0.05(-0.14%)
Oct 18, 2012 32.30 32.72 32.30 32.36 103,929 -0.04(-0.12%)
Oct 17, 2012 32.54 32.72 31.77 32.39 166,327 -0.13(-0.40%)
Oct 16, 2012 31.95 32.53 31.95 32.53 99,147 +0.74(+2.32%)
Oct 15, 2012 31.95 32.14 31.51 31.79 197,797 -0.02(-0.06%)
Oct 12, 2012 31.53 31.90 31.53 31.81 139,402 +0.31(+0.98%)
Oct 11, 2012 31.85 32.05 31.45 31.50 231,921 -0.33(-1.03%)
Oct 10, 2012 32.31 32.42 31.80 31.82 205,545 -0.42(-1.30%)
Oct 09, 2012 32.79 33.11 32.01 32.25 187,169 -0.44(-1.34%)
Oct 08, 2012 33.12 33.12 32.25 32.68 225,153 -0.44(-1.33%)
Oct 05, 2012 33.72 34.21 33.10 33.12 143,934 -0.53(-1.58%)
Oct 04, 2012 33.66 33.84 32.99 33.66 181,749 +0.16(+0.47%)
Oct 03, 2012 34.45 34.56 33.34 33.50 301,207 -0.85(-2.48%)
Oct 02, 2012 33.79 34.43 33.68 34.35 371,269 +0.68(+2.03%)
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.