Skip to main content

American Vanguard Corp (NY: AVD )

8.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.38 12.68 12.31 12.68 207,458 +0.35(+2.83%)
May 30, 2007 11.95 12.35 11.74 12.33 175,274 +0.29(+2.44%)
May 29, 2007 12.40 12.42 11.91 12.04 101,228 -0.34(-2.75%)
May 25, 2007 12.33 12.42 12.22 12.38 38,816 +0.11(+0.90%)
May 24, 2007 12.42 12.56 12.08 12.27 140,697 -0.17(-1.33%)
May 23, 2007 12.72 12.85 12.31 12.43 155,485 -0.33(-2.59%)
May 22, 2007 12.85 12.85 12.65 12.77 139,392 -0.06(-0.43%)
May 21, 2007 12.66 12.88 12.66 12.82 120,365 +0.09(+0.72%)
May 18, 2007 12.91 12.91 12.66 12.73 106,230 -0.17(-1.35%)
May 17, 2007 13.01 13.05 12.70 12.90 160,160 -0.16(-1.20%)
May 16, 2007 13.25 13.25 13.04 13.06 130,585 -0.18(-1.39%)
May 15, 2007 13.28 13.66 13.12 13.24 183,646 -0.07(-0.55%)
May 14, 2007 13.77 13.77 13.24 13.32 152,875 -0.49(-3.53%)
May 11, 2007 13.88 14.04 13.80 13.80 103,185 +0.01(+0.07%)
May 10, 2007 13.80 13.95 13.64 13.80 141,241 +0.01(+0.07%)
May 09, 2007 13.89 13.90 13.59 13.79 137,870 -0.19(-1.38%)
May 08, 2007 13.80 14.37 13.07 13.98 315,537 -0.28(-1.94%)
May 07, 2007 14.16 14.47 14.16 14.26 85,353 +0.07(+0.52%)
May 04, 2007 14.06 14.20 13.92 14.18 119,930 +0.21(+1.51%)
May 03, 2007 13.95 14.18 13.88 13.97 84,701 +0.05(+0.33%)
May 02, 2007 13.61 14.12 13.55 13.92 95,683 +0.32(+2.37%)
May 01, 2007 13.61 13.69 13.48 13.60 162,878 +0.01(+0.07%)
Apr 30, 2007 13.55 13.77 13.45 13.59 103,403 -0.06(-0.40%)
Apr 27, 2007 13.71 13.71 13.42 13.65 62,520 -0.14(-1.00%)
Apr 26, 2007 13.70 13.93 13.51 13.79 77,960 +0.21(+1.56%)
Apr 25, 2007 13.41 13.70 13.41 13.57 53,386 +0.26(+1.93%)
Apr 24, 2007 13.28 13.41 13.08 13.32 81,113 +0.00(+0.00%)
Apr 23, 2007 13.53 13.83 13.20 13.32 65,564 -0.21(-1.56%)
Apr 20, 2007 13.33 13.75 13.20 13.53 170,163 +0.43(+3.30%)
Apr 19, 2007 13.49 13.50 13.06 13.10 173,751 -0.46(-3.39%)
Apr 18, 2007 14.29 14.30 13.34 13.56 152,549 -0.81(-5.63%)
Apr 17, 2007 14.66 14.86 14.26 14.37 109,491 -0.35(-2.38%)
Apr 16, 2007 14.16 14.72 14.10 14.72 123,627 +0.65(+4.64%)
Apr 13, 2007 14.37 14.50 14.01 14.06 65,347 -0.25(-1.74%)
Apr 12, 2007 13.86 14.33 13.80 14.31 111,014 +0.39(+2.77%)
Apr 11, 2007 14.58 14.58 13.89 13.92 93,291 -0.62(-4.24%)
Apr 10, 2007 14.58 14.68 14.48 14.54 60,454 -0.03(-0.19%)
Apr 09, 2007 14.35 14.83 14.21 14.57 222,245 +0.21(+1.47%)
Apr 05, 2007 14.75 14.78 14.28 14.36 96,226 -0.40(-2.68%)
Apr 04, 2007 14.97 15.18 14.64 14.75 79,808 -0.20(-1.35%)
Apr 03, 2007 15.11 15.46 14.95 14.95 60,671 -0.15(-0.97%)
Apr 02, 2007 15.72 15.72 15.02 15.10 123,953 -0.62(-3.92%)
Mar 30, 2007 15.29 15.79 15.12 15.72 111,014 +0.50(+3.26%)
Mar 29, 2007 15.36 15.36 14.42 15.22 70,892 +0.17(+1.16%)
Mar 28, 2007 15.37 15.51 14.68 15.05 108,730 -0.43(-2.79%)
Mar 27, 2007 15.78 15.78 15.42 15.48 78,177 -0.32(-2.04%)
Mar 26, 2007 15.68 15.88 15.40 15.80 94,378 +0.16(+1.00%)
Mar 23, 2007 15.40 15.75 15.36 15.64 109,274 +0.24(+1.55%)
Mar 22, 2007 15.50 15.61 15.08 15.40 114,819 +0.02(+0.12%)
Mar 21, 2007 14.67 15.54 14.59 15.39 139,827 +0.71(+4.82%)
Mar 20, 2007 14.39 15.03 14.33 14.68 121,996 +0.29(+1.98%)
Mar 19, 2007 13.92 14.53 13.80 14.39 156,898 +0.58(+4.19%)
Mar 16, 2007 13.87 13.92 13.70 13.81 183,646 -0.05(-0.33%)
Mar 15, 2007 13.34 13.95 13.30 13.86 272,914 +0.48(+3.57%)
Mar 14, 2007 13.06 13.64 13.01 13.38 181,036 +0.24(+1.82%)
Mar 13, 2007 14.17 13.98 12.77 13.14 279,764 -1.03(-7.27%)
Mar 12, 2007 13.69 14.26 13.67 14.17 139,392 +0.48(+3.49%)
Mar 09, 2007 14.22 14.41 13.23 13.69 250,081 -0.29(-2.10%)
Mar 08, 2007 15.40 15.58 13.66 13.99 332,607 -1.74(-11.05%)
Mar 07, 2007 15.82 15.83 15.66 15.73 135,804 -0.14(-0.87%)
Mar 06, 2007 15.82 15.89 15.66 15.86 67,848 +0.17(+1.05%)
Mar 05, 2007 15.54 15.88 15.54 15.70 158,529 -0.01(-0.06%)
Mar 02, 2007 15.56 16.02 15.53 15.71 129,715 +0.21(+1.36%)
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.