AVD - American Vanguard Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201719.6020.2019.6019.9519.9594,600
Nov 20, 201719.3519.6519.2019.5019.5080,900
Nov 17, 201719.0519.4519.0519.2519.2561,200
Nov 16, 201719.0519.3518.9519.2519.2571,300
Nov 15, 201718.8519.1518.7518.9018.90111,300
Nov 14, 201718.6019.3018.5019.0019.00137,400
Nov 13, 201718.3018.9018.0118.7518.75143,800
Nov 10, 201718.8518.9018.3018.3018.30122,900
Nov 09, 201719.0019.2518.7018.8018.80110,300
Nov 08, 201720.0020.0819.0019.1519.15156,200
Nov 07, 201720.0020.1519.9520.0520.05178,400
Nov 06, 201720.8520.8519.9520.0520.05151,700
Nov 03, 201721.6521.7018.1520.9520.95258,700
Nov 02, 201722.4022.5522.0522.4522.4574,200
Nov 01, 201722.7022.7021.8022.3022.3083,700
Oct 31, 201722.3022.8022.1022.5022.5086,900
Oct 30, 201722.9022.9021.8022.1022.1074,900
Oct 27, 201722.4522.9022.2522.8022.80142,500
Oct 26, 201722.3522.6722.3022.5022.5085,000
Oct 25, 201722.3522.4522.0522.3022.3099,100
Oct 24, 201722.3522.6522.3522.3522.3584,100
Oct 23, 201722.9522.9522.3522.4022.4056,800
Oct 20, 201723.1023.2822.8522.9022.9058,900
Oct 19, 201723.2023.2022.8022.8022.8068,800
Oct 18, 201723.0023.5522.6523.4023.40111,100
Oct 17, 201723.4023.4822.9523.0023.0051,000
Oct 16, 201723.5523.6523.1023.5023.5083,900
Oct 13, 201723.6524.0023.4023.5023.50127,800
Oct 12, 201723.0523.4523.0023.3523.35114,600
Oct 11, 201722.6023.2522.5023.1523.15117,600
Oct 10, 201722.9022.9022.5522.5522.5569,200
Oct 09, 201722.8022.9022.5522.7022.7050,200
Oct 06, 201723.0023.0522.6522.7522.7572,500
Oct 05, 201723.6023.6022.9023.0023.0073,900
Oct 04, 201723.6523.9523.3023.4023.40104,200
Oct 04, 20170.015 Dividend
Oct 03, 201723.7023.8023.5023.7023.69123,000
Oct 02, 201723.1023.6022.8523.6023.59134,000
Sep 29, 201723.0523.2022.8522.9022.89143,000
Sep 28, 201723.1023.3522.6022.8522.84113,900
Sep 27, 201721.6523.3021.6523.1023.09165,400
Sep 26, 201721.5521.9521.3021.5521.54138,500
Sep 25, 201721.8021.9121.5521.7521.7475,700
Sep 22, 201721.5021.8521.4421.7521.7479,300
Sep 21, 201721.3021.7521.2021.4521.4476,200
Sep 20, 201721.6021.7521.3021.3521.34101,800
Sep 19, 201721.3021.9021.2521.6021.59149,900
Sep 18, 201720.9021.7020.8521.2521.24203,700
Sep 15, 201720.5021.0320.3520.7520.74290,300
Sep 14, 201720.6020.9020.4520.5520.5494,900
Sep 13, 201721.0021.0320.5520.7020.69108,300
Sep 12, 201720.8021.0020.7020.9520.9428,100
Sep 11, 201720.3020.9520.3020.8020.7950,700
Sep 08, 201720.0020.2519.8020.1020.0952,400
Sep 07, 201719.9020.2519.8320.0520.0472,700
Sep 06, 201720.1520.1519.6519.9519.94108,800
Sep 05, 201720.3021.0019.8520.0520.0484,200
Sep 01, 201720.3020.4020.2020.3520.3437,500
Aug 31, 201719.8520.4519.8520.2520.2476,900
Aug 30, 201719.9519.9519.6019.7519.7483,800
Aug 29, 201719.6520.3519.5020.0019.9972,400
Aug 28, 201719.9520.0519.7019.9019.8976,700
Aug 25, 201719.9520.2019.7019.9519.9444,400
Aug 24, 201720.0520.1019.8019.8019.7931,100
Aug 23, 201719.7520.1519.7520.0019.9988,800
Aug 22, 201720.2020.4019.8519.8519.8441,100
Aug 21, 201719.6520.1519.6520.1020.09219,400
Aug 18, 201719.4020.0019.4019.7019.6994,700
Aug 17, 201719.6020.5019.5519.6519.64123,500
Aug 16, 201720.0020.0519.7319.8019.7948,000
Aug 15, 201720.1020.2019.6519.9019.89150,200
Aug 14, 201720.2020.3519.7020.1020.09105,900
Aug 11, 201719.8520.3019.0019.9519.94101,700
Aug 10, 201720.3520.6520.2520.3020.2967,600
Aug 09, 201720.3520.8020.2520.4520.4493,400
Aug 08, 201720.2020.8520.1520.4520.4475,400
Aug 07, 201720.2520.5020.0520.4020.3960,400
Aug 04, 201719.9520.7519.9020.3020.29109,900
Aug 03, 201720.6520.6619.7019.8019.79111,100
Aug 02, 201719.8020.8019.8020.6020.59178,500
Aug 01, 201717.8519.8017.8519.7019.69240,300
Jul 31, 201717.9518.0017.5517.7017.6982,000
Jul 28, 201717.7018.0217.6517.9517.9451,000
Jul 27, 201718.1018.1017.5017.7017.6961,100
Jul 26, 201718.2518.4017.8018.0017.9991,200
Jul 25, 201718.3518.5518.1418.3018.2964,400
Jul 24, 201718.8018.8018.1518.2018.19102,300
Jul 21, 201719.2019.2018.4618.6518.6499,500
Jul 20, 201719.1019.1018.6318.8018.7955,400
Jul 19, 201718.8019.2518.8019.1019.09174,600
Jul 18, 201718.7018.9518.5518.8018.7987,100
Jul 17, 201718.4019.0018.4018.8018.79226,400
Jul 14, 201718.0018.5018.0018.5018.4993,200
Jul 13, 201718.0518.1517.6018.0518.0471,500
Jul 12, 201718.1018.7018.0018.0518.0464,300
Jul 11, 201718.0518.2517.5518.0518.0484,700
Jul 10, 201717.7518.4017.6518.1018.0985,000
Jul 07, 201717.5017.7517.3517.7017.6931,700
Jul 06, 201717.2017.5017.1017.4017.3950,000
Jul 05, 201717.5017.5517.1517.3517.3455,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...