Canada Markets open in 10 mins

American Vanguard Corporation (AVD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.10+0.32 (+1.62%)
At close: 04:00PM EDT
20.51 +0.41 (+2.04%)
Pre-Market: 08:05AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
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
Jul 20, 202222.2222.2221.6122.1222.12126,500
Jul 19, 202221.4722.4821.4722.1222.12183,900
Jul 18, 202221.8422.1121.2421.3121.31115,800
Jul 15, 202221.2721.6621.0421.5621.56135,100
Jul 14, 202220.7120.8920.3820.8620.86117,800
Jul 13, 202221.5021.7721.1221.1521.15104,100
Jul 12, 202221.8522.0821.5721.7121.71141,200
Jul 11, 202221.6922.1821.6821.8921.89156,500
Jul 08, 202221.9522.2021.5821.9221.92105,900
Jul 07, 202221.3022.0421.3021.9621.96100,700
Jul 06, 202221.7721.9620.0721.1321.13235,700
Jul 05, 202222.0222.2321.4121.9521.95377,200
Jul 01, 202222.0622.6121.3222.5422.54398,400
Jun 30, 202221.4522.4221.4522.3522.35283,000
Jun 29, 202222.1322.1321.3721.9721.97264,600
Jun 28, 202222.4222.5822.0122.0922.09236,300
Jun 27, 202222.0322.3121.8022.1122.11153,200
Jun 24, 202220.7621.9820.7321.9221.921,080,000
Jun 23, 202221.3121.5720.2420.5620.56307,900
Jun 22, 202221.3721.8021.2221.3821.38226,300
Jun 21, 202221.3821.9821.1621.8721.87249,500
Jun 17, 202221.5821.9321.2621.2821.28404,000
Jun 16, 202222.1322.1321.3421.4021.40269,300
Jun 15, 202222.6923.0222.1622.5822.58351,500
Jun 14, 202222.2522.2821.8122.1122.11285,700
Jun 13, 202222.5122.9021.9122.0122.01453,400
Jun 10, 202223.7123.7622.4623.1423.14784,100
Jun 09, 202224.4724.5823.8723.9023.90203,000
Jun 08, 202225.0025.3124.4024.6324.63196,900
Jun 07, 202224.8725.3724.5525.3025.30186,200
Jun 06, 202225.5825.5824.7124.8624.86208,100
Jun 03, 202225.9925.9924.9625.4625.46167,100
Jun 02, 202224.7925.9824.6525.8825.88339,400
Jun 01, 202224.4524.8724.0424.7324.73283,600
May 31, 202225.1725.2324.3424.6824.68280,100
May 27, 202224.3125.1424.1224.7524.75346,000
May 26, 202225.0225.4424.3424.7324.73475,100
May 25, 202222.9524.9222.7924.8224.82938,400
May 24, 202223.0123.2022.4623.0123.01418,000
May 23, 202222.7323.3722.5623.0723.07276,800
May 20, 202223.0123.1621.3922.3122.31816,700
May 19, 202222.5023.0922.0622.8022.80279,200
May 18, 202223.1223.5522.6022.6322.63308,200
May 17, 202222.1723.4321.8023.4023.40343,500
May 16, 202221.7622.3621.6121.7721.77282,200
May 13, 202220.7321.8320.7321.6021.60205,400
May 12, 202221.1121.2020.3320.5020.50266,800
May 11, 202220.5621.7620.4721.1321.13243,900
May 10, 202220.6621.1119.9320.4620.46197,100
May 09, 202220.6520.8620.3720.6220.62202,600
May 06, 202222.8022.8020.7020.7420.74248,500
May 05, 202222.5123.9122.2422.8022.80288,700
May 04, 202221.3622.3920.9622.2522.25373,600
May 03, 202221.7321.8921.3521.5921.59206,400
May 02, 202221.4021.6420.9721.5821.58336,200
Apr 29, 202221.6421.9021.2621.4021.40240,600
Apr 28, 202221.3021.6320.8121.5821.58219,100
Apr 27, 202221.1721.9520.9521.2021.20290,900
Apr 26, 202221.5521.9121.1921.4621.46231,600
Apr 25, 202222.3122.5121.2721.6621.66314,000
Apr 22, 202222.9323.3122.5422.5822.58196,400
Apr 21, 202223.8623.8622.8922.9922.99248,300
Apr 20, 202223.9824.2523.5823.7423.74291,700
Apr 19, 202223.0924.0223.0923.8423.84416,900
Apr 18, 202222.4123.2022.1322.8522.85322,700
Apr 14, 202221.9522.5321.9322.3522.35313,900
Apr 13, 202222.0022.3021.6321.7621.76232,400
Apr 12, 202221.8022.4821.5121.8821.88384,700
Apr 11, 202220.4321.8920.2021.6821.68539,800
Apr 08, 202220.3020.3820.1720.3620.36420,800
Apr 07, 202220.3520.4520.0220.2720.27267,000
Apr 06, 202220.3520.4620.2020.2720.27264,200
Apr 05, 202221.0021.0019.9720.2420.24367,900
Apr 04, 202221.1521.1820.2620.8920.89218,100
Apr 01, 202220.4121.1620.3821.1121.11283,700
Mar 31, 202219.8520.4619.8520.3220.32203,000
Mar 30, 202220.4620.5719.8219.8819.88272,600
Mar 29, 202219.5120.5519.2820.5420.54465,300
Mar 28, 202219.8919.9019.3519.6619.66367,800
Mar 25, 202220.4620.4620.0320.1220.12293,600
Mar 24, 202220.0720.6220.0220.3020.30379,300
Mar 23, 202220.0020.0919.4320.0020.00436,900
Mar 22, 202219.5220.0019.4219.9519.95541,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...