Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 7:27PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
American Vanguard Corp. (AVD)At 4:00PM ET: 7.11  Up 0.03 (0.42%)  
MORE ON AVD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-097.047.156.977.08104,9007.08
19-Nov-097.317.357.117.11122,1007.11
18-Nov-097.357.387.307.3592,4007.35
17-Nov-097.307.477.257.3861,0007.38
16-Nov-097.307.357.247.3485,9007.34
13-Nov-097.287.337.207.2672,6007.26
12-Nov-097.347.367.187.23106,0007.23
11-Nov-097.647.707.327.3395,6007.33
10-Nov-097.627.707.517.6646,8007.66
9-Nov-098.008.097.637.6768,1007.67
6-Nov-097.708.057.708.01123,8008.01
5-Nov-097.387.997.387.72199,3007.72
4-Nov-098.028.337.257.33259,9007.33
3-Nov-098.188.277.968.13172,3008.13
2-Nov-098.308.307.888.25161,6008.25
30-Oct-098.228.378.048.3096,9008.30
29-Oct-098.198.338.048.2971,4008.29
28-Oct-098.298.298.018.12150,7008.12
27-Oct-098.228.358.108.3065,2008.30
26-Oct-098.258.418.038.2165,5008.21
23-Oct-098.358.418.088.2665,3008.26
22-Oct-098.178.388.138.3578,8008.35
21-Oct-098.258.418.168.2174,7008.21
20-Oct-098.378.408.058.2552,1008.25
19-Oct-098.238.508.108.3866,8008.38
16-Oct-098.268.288.148.2455,3008.24
15-Oct-098.258.328.108.3183,2008.31
14-Oct-098.108.398.008.30124,2008.30
13-Oct-098.008.117.968.0583,3008.05
12-Oct-098.198.258.008.0572,5008.05
9-Oct-098.218.298.068.1989,7008.19
8-Oct-098.448.658.288.28140,3008.28
7-Oct-098.378.408.308.4056,3008.40
6-Oct-098.358.518.278.4154,0008.41
5-Oct-098.438.478.208.3253,9008.32
2-Oct-098.158.458.118.3588,9008.35
1-Oct-098.308.328.108.2199,7008.21
30-Sep-098.738.738.258.3166,5008.31
29-Sep-098.888.888.718.7387,5008.73
28-Sep-098.708.878.638.8291,2008.82
25-Sep-098.658.748.608.6675,8008.66
24-Sep-098.808.858.608.6686,7008.66
23-Sep-098.798.888.688.7787,4008.77
23-Sep-09 $ 0.01 Dividend
22-Sep-098.838.868.708.8052,8008.79
21-Sep-098.808.888.718.7443,5008.73
18-Sep-098.708.878.648.85178,4008.84
17-Sep-098.888.908.558.68223,7008.67
16-Sep-098.808.888.708.8756,6008.86
15-Sep-098.818.848.748.8048,1008.79
14-Sep-098.848.948.778.8041,0008.79
11-Sep-099.189.188.788.9478,8008.93
10-Sep-099.209.208.859.1875,2009.17
9-Sep-098.729.238.709.20131,6009.19
8-Sep-098.618.668.488.6652,9008.65
4-Sep-098.298.558.228.5457,5008.53
3-Sep-098.368.528.218.3484,7008.33
2-Sep-098.258.578.258.3343,6008.32
1-Sep-098.708.918.308.38121,0008.37
31-Aug-098.898.898.638.7689,4008.75
28-Aug-099.209.208.898.9386,1008.92
27-Aug-099.329.328.949.1180,8009.10
26-Aug-099.419.449.129.3381,0009.32
25-Aug-099.519.539.349.4135,3009.40
24-Aug-099.729.779.369.5054,0009.49
21-Aug-099.719.869.589.72104,6009.71
20-Aug-099.439.659.279.5975,1009.58
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions