Canada Markets closed

American Vanguard Corporation (AVD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.25-0.41 (-1.81%)
At close: 04:00PM EST
22.35 +0.10 (+0.45%)
After hours: 07:50PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202222.5722.6922.2122.2522.25115,900
Dec 08, 202222.4822.9722.4122.6622.66146,700
Dec 07, 202222.2022.6122.0422.4022.40144,300
Dec 06, 202222.7122.7422.3722.3722.37127,200
Dec 05, 202223.2223.2222.4022.6222.62163,800
Dec 02, 202222.5023.3322.5023.1823.18149,700
Dec 01, 202222.9923.1522.6222.8422.84103,000
Nov 30, 202222.6623.0522.1523.0023.00156,900
Nov 29, 202222.3122.9622.3122.6422.64116,000
Nov 28, 202222.4222.7222.1822.2422.24161,300
Nov 25, 202222.7223.2022.6922.6922.6954,900
Nov 23, 202222.6922.9122.1622.5422.5481,000
Nov 22, 202222.7722.8722.5522.7222.72128,700
Nov 21, 202221.7222.6621.5522.5522.55165,600
Nov 18, 202222.8922.8921.7521.8221.82171,700
Nov 17, 202222.3522.6721.7822.6122.61148,100
Nov 16, 202222.5122.9722.3122.6522.65147,500
Nov 15, 202222.9122.9122.1622.5922.59184,100
Nov 14, 202222.2122.9321.9422.5322.53179,800
Nov 11, 202222.6723.3622.1322.2522.25238,600
Nov 10, 202223.5023.9122.5222.7122.71213,400
Nov 09, 202223.2923.6722.5622.7722.77224,700
Nov 08, 202223.9924.1323.5823.7023.70135,200
Nov 07, 202223.5723.9423.4023.8123.81162,100
Nov 04, 202223.5023.6822.8823.3423.34107,100
Nov 03, 202222.5823.4022.4523.1423.14122,600
Nov 02, 202223.3923.7922.9623.0023.00145,200
Nov 01, 202223.6523.7323.3223.4723.47170,100
Oct 31, 202223.3923.6523.2223.2723.27194,500
Oct 28, 202223.1923.5923.1623.4023.40114,600
Oct 27, 202223.2123.5923.0523.1423.14112,000
Oct 26, 202223.5223.5222.9723.0323.03136,800
Oct 25, 202223.0923.3422.9323.2923.29149,500
Oct 24, 202223.3023.5922.9823.1623.16161,800
Oct 21, 202222.5323.2522.5323.0923.09253,500
Oct 20, 202223.1923.1922.1622.3722.37194,400
Oct 19, 202222.3523.1422.3523.0623.06185,800
Oct 18, 202222.3922.8322.3022.5622.56154,200
Oct 17, 202221.8722.1921.8322.1022.10235,200
Oct 14, 202222.0122.0421.3621.5121.51217,800
Oct 13, 202220.4721.8720.3521.8221.82191,100
Oct 12, 202220.6620.8020.3620.7520.75265,700
Oct 11, 202220.5320.7520.2220.6520.65180,100
Oct 10, 202220.5020.8020.3320.5320.53219,600
Oct 07, 202220.6620.8920.1720.4920.49412,200
Oct 06, 202220.3720.9320.2920.9120.91227,100
Oct 05, 202220.1120.4220.1120.3720.37154,000
Oct 04, 202220.1620.4520.1620.4320.43203,900
Oct 03, 202219.0019.9719.0019.7719.77254,400
Sept 30, 202218.5919.0718.4918.7018.70325,000
Sept 29, 202218.8318.8318.2818.6318.63207,800
Sept 28, 202218.8119.1918.7219.0119.01160,600
Sept 27, 202218.7919.1118.5318.7018.70247,600
Sept 26, 202218.4019.4518.3918.6418.64308,700
Sept 23, 202218.9718.9718.2918.6418.64263,900
Sept 22, 202219.2319.5919.1519.3019.30214,400
Sept 21, 202219.3419.9919.1519.3219.32212,400
Sept 20, 202219.5519.5919.0219.1319.13213,100
Sept 19, 202219.5320.0419.5319.7619.76242,600
Sept 16, 202219.7220.1619.6719.8919.89675,600
Sept 15, 202220.3020.7019.9920.0920.09208,100
Sept 14, 202220.2620.6120.1720.5020.50410,900
Sept 13, 202220.0420.6119.8920.3620.36299,100
Sept 12, 202220.5620.7420.4020.6220.62251,500
Sept 09, 202219.6120.2319.6120.2120.21209,800
Sept 08, 202218.7519.4218.6119.3919.39249,700
Sept 07, 202218.6019.0818.6018.9418.94214,500
Sept 06, 202219.5019.5018.3818.5718.57366,100
Sept 02, 202219.9020.0319.4019.4619.46191,700
Sept 01, 202219.6419.7919.4519.6619.66201,800
Aug 31, 202220.0120.1919.6019.9319.93281,600
Aug 30, 202220.8320.9320.1920.3220.32159,000
Aug 29, 202220.8021.3020.5120.9420.94139,900
Aug 26, 202221.8621.9321.0221.0721.07233,000
Aug 25, 202221.7221.8021.3321.8021.80150,200
Aug 24, 202221.1821.6921.0721.4921.49207,700
Aug 23, 202220.6821.6220.4421.4221.42316,800
Aug 22, 202220.0320.0919.8419.9319.93164,000
Aug 19, 202220.2420.4719.9620.2220.22167,500
Aug 18, 202220.2020.6120.2020.3520.35107,000
Aug 17, 202219.9020.2719.7320.1120.11144,900
Aug 16, 202220.3720.5319.9820.0120.01196,200
Aug 15, 202220.0620.6119.9220.6120.61204,200
Aug 12, 202220.2520.5520.1020.4320.43322,900
Aug 11, 202220.0020.5719.8320.1020.10445,600
Aug 10, 202219.3020.2918.5219.7819.78839,800
Aug 09, 202223.7623.7617.8518.2918.291,647,700
Aug 08, 202223.3124.3823.3124.1724.17326,800
Aug 05, 202222.6523.2922.3523.2523.25135,300
Aug 04, 202223.2123.4722.8123.0723.07153,400
Aug 03, 202223.1923.3822.9123.2423.24154,000
Aug 02, 202223.5924.3023.1223.1923.19292,800
Aug 01, 202223.3823.9522.9923.6323.63258,300
Jul 29, 202223.3223.9423.1823.4123.41197,100
Jul 28, 202222.5624.0422.3523.3223.32879,000
Jul 27, 202222.5522.6121.9622.5722.57143,200
Jul 26, 202221.9222.8521.8022.4322.43195,500
Jul 25, 202221.4321.9421.4021.8221.82155,200
Jul 22, 202221.7221.9121.2521.4421.44124,800
Jul 21, 202222.1522.1521.2921.8521.85129,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...