Skip to main content

American Vanguard Corp (NY: AVD )

8.830 +0.190 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.76 21.82 19.72 21.05 1,845,972 -0.77(-3.51%)
Feb 27, 2014 21.94 22.10 21.47 21.81 447,975 -0.19(-0.86%)
Feb 26, 2014 22.05 22.21 21.94 22.00 265,143 +0.00(+0.00%)
Feb 25, 2014 22.17 22.45 21.92 22.00 135,547 -0.11(-0.51%)
Feb 24, 2014 22.44 22.44 21.99 22.11 165,833 -0.22(-0.97%)
Feb 21, 2014 22.30 22.47 22.26 22.33 175,172 +0.15(+0.68%)
Feb 20, 2014 22.10 22.47 22.02 22.18 332,744 +0.15(+0.69%)
Feb 19, 2014 22.35 22.58 22.02 22.03 432,527 -0.31(-1.40%)
Feb 18, 2014 22.81 22.89 22.23 22.34 208,621 -0.47(-2.07%)
Feb 14, 2014 22.94 22.81 22.81 22.81 88,172 -0.10(-0.45%)
Feb 13, 2014 22.29 23.01 22.19 22.92 131,712 +0.52(+2.32%)
Feb 12, 2014 22.45 22.69 22.24 22.40 231,831 +0.04(+0.17%)
Feb 11, 2014 22.64 22.64 21.84 22.36 277,448 -0.28(-1.25%)
Feb 10, 2014 22.28 22.79 21.91 22.64 281,776 +0.42(+1.87%)
Feb 07, 2014 22.23 22.53 22.11 22.23 182,555 +0.10(+0.47%)
Feb 06, 2014 21.99 22.19 21.80 22.12 158,569 +0.19(+0.86%)
Feb 05, 2014 22.04 22.12 21.71 21.93 210,143 -0.15(-0.69%)
Feb 04, 2014 22.71 22.86 21.85 22.09 322,766 -0.44(-1.97%)
Feb 03, 2014 22.23 22.98 22.23 22.53 587,284 +0.55(+2.50%)
Jan 31, 2014 22.13 22.33 21.92 21.98 557,417 -0.35(-1.57%)
Jan 30, 2014 22.38 22.48 22.25 22.33 100,496 +0.07(+0.30%)
Jan 29, 2014 22.06 22.31 21.76 22.27 191,442 +0.12(+0.56%)
Jan 28, 2014 22.19 22.28 22.12 22.14 178,909 -0.09(-0.43%)
Jan 27, 2014 22.72 22.82 22.11 22.24 182,399 -0.46(-2.04%)
Jan 24, 2014 22.70 22.77 22.56 22.70 238,447 -0.04(-0.17%)
Jan 23, 2014 22.82 23.03 22.69 22.74 181,726 -0.25(-1.07%)
Jan 22, 2014 23.15 23.21 22.96 22.98 116,847 -0.13(-0.57%)
Jan 21, 2014 22.89 23.14 22.83 23.12 212,473 +0.26(+1.16%)
Jan 17, 2014 22.78 22.85 22.85 22.85 171,903 +0.15(+0.67%)
Jan 16, 2014 22.32 22.73 22.28 22.70 130,700 +0.38(+1.69%)
Jan 15, 2014 22.40 22.71 22.31 22.32 243,206 -0.08(-0.34%)
Jan 14, 2014 22.22 22.44 22.07 22.40 192,518 +0.32(+1.46%)
Jan 13, 2014 22.38 22.47 22.06 22.08 227,413 -0.32(-1.44%)
Jan 10, 2014 22.44 22.72 22.37 22.40 183,539 -0.06(-0.25%)
Jan 09, 2014 22.56 22.72 22.41 22.46 153,517 -0.09(-0.38%)
Jan 08, 2014 22.69 22.69 22.36 22.54 216,384 -0.08(-0.33%)
Jan 07, 2014 22.71 22.77 22.42 22.62 130,100 +0.07(+0.29%)
Jan 06, 2014 23.09 23.09 22.33 22.55 220,786 -0.47(-2.05%)
Jan 03, 2014 22.70 23.16 22.54 23.02 169,331 +0.31(+1.37%)
Jan 02, 2014 22.87 22.93 22.61 22.71 263,187 -0.26(-1.15%)
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%)
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.