American Vanguard Corporation Historical Stock Prices

AVD 
$13.24
*  
0.04
0.3%
Get AVD Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading AVD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.18  13.338  13.135  13.24 189,688
08/27/2014 13.24 13.338 13.135 13.24 189,688
08/26/2014 13.11 13.24 13.11 13.2 225,024
08/25/2014 13.47 13.515 13.06 13.12 304,374
08/22/2014 13.41 13.49 13.225 13.43 274,370
08/21/2014 13.31 13.48 13.115 13.47 175,043
08/20/2014 13.4 13.49 13.14 13.35 273,833
08/19/2014 13.65 13.84 13.46 13.48 219,548
08/18/2014 13.6 13.73 13.5 13.66 224,442
08/15/2014 13.62 13.65 13.36 13.51 248,590
08/14/2014 13.51 13.63 13.46 13.53 235,318
08/13/2014 13.83 13.83 13.5 13.55 348,122
08/12/2014 13.7 13.96 13.63 13.84 281,854
08/11/2014 13.53 13.74 13.42 13.7 234,600
08/08/2014 13.38 13.55 13.38 13.51 348,926
08/07/2014 13.63 13.65 13.45 13.5 215,722
08/06/2014 13.45 13.64 13.38 13.6 202,752
08/05/2014 13.18 13.54 13.1 13.5 406,007
08/04/2014 13.17 13.31 13.02 13.29 333,077
08/01/2014 12.85 13.38 12.68 13.2 487,275
07/31/2014 12.85 12.88 12.635 12.69 275,366
07/30/2014 12.88 13 12.56 12.86 279,215
07/29/2014 12.6 12.86 12.488 12.85 175,673
07/28/2014 12.45 12.63 12.28 12.58 207,342
07/25/2014 12.75 12.75 12.42 12.45 468,983
07/24/2014 13.12 13.321 12.83 12.83 309,944
07/23/2014 13 13.16 12.93 13.13 349,042
07/22/2014 12.92 13.07 12.61 12.98 508,548
07/21/2014 11.69 13.07 11.37 12.89 885,727
07/18/2014 11.82 12.03 11.81 11.88 173,883
07/17/2014 12.04 12.04 11.81 11.83 210,733
07/16/2014 11.97 12.15 11.88 12.06 574,041
07/15/2014 11.78 11.99 11.72 11.91 307,734
07/14/2014 12.28 12.4 11.75 11.76 488,087
07/11/2014 12.29 12.4 12.17 12.2 382,004
07/10/2014 12.66 12.66 12.18 12.32 349,920
07/09/2014 13.23 13.32 12.75 12.77 397,145
07/08/2014 13.16 13.31 12.815 13.24 387,088
07/07/2014 13.4 13.4 13.12 13.24 275,962
07/03/2014 13.27 13.53 13.27 13.43 87,367
07/02/2014 13.33 13.58 13.25 13.27 223,687
07/01/2014 13.22 13.6 13.08 13.39 326,679
06/30/2014 12.76 13.23 12.74 13.22 303,501
06/27/2014 12.66 12.78 12.41 12.76 1,332,323
06/26/2014 12.89 12.93 12.5 12.76 373,178
06/25/2014 13.25 13.27 12.77 12.92 336,847
06/24/2014 13.34 13.5 13.19 13.29 297,716
06/23/2014 13.46 13.5 13.35 13.42 164,634
06/20/2014 13.54 13.55 13.27 13.49 332,002
06/19/2014 13.49 13.54 13.38 13.49 195,136
06/18/2014 13.79 13.96 13.44 13.5 311,973
06/17/2014 13.86 13.95 13.65 13.73 254,164
06/16/2014 13.66 14.0025 13.56 13.91 225,796
06/13/2014 14.04 14.12 13.58 13.67 115,036
06/12/2014 14.27 14.27 13.81 13.98 248,176
06/11/2014 14.4 14.51 14.12 14.25 160,828
06/10/2014 14.49 14.5 14.34 14.41 159,465
06/09/2014 14.31 14.6398 14.27 14.51 228,226
06/06/2014 14.11 14.43 14.07 14.35 200,982
06/05/2014 13.81 14.11 13.56 14.09 181,325
06/04/2014 13.69 13.85 13.42 13.84 241,345
06/03/2014 13.88 13.9 13.68 13.79 321,174
06/02/2014 14.93 15 13.765 13.97 714,689
05/30/2014 15.14 15.24 15 15.22 258,415
05/29/2014 14.89 15.16 14.71 15.15 456,197
05/28/2014 15.1 15.194 14.81 14.85 172,319
05/27/2014 14.95 15.24 14.95 15.16 175,369
05/23/2014 14.89 15.06 14.755 14.92 177,142
05/22/2014 15.05 15.15 14.8 14.83 215,908
05/21/2014 15.03 15.21 14.97 15.06 191,505
05/20/2014 15.31 15.344 14.81 15.03 240,062
05/19/2014 15.12 15.35 15.12 15.32 270,195
05/16/2014 15.21 15.31 15 15.21 404,772
05/15/2014 14.88 15.27 14.66 15.25 362,733
05/14/2014 14.92 15.12 14.72 14.97 276,807
05/13/2014 15.1 15.1 14.68 14.97 450,923
05/12/2014 15.21 15.42 15.04 15.19 720,057
05/09/2014 14.9 15.18 14.78 15.12 362,295
05/08/2014 14.73 15 14.54 14.93 388,000
05/07/2014 15 15.19 14.73 14.81 376,596
05/06/2014 15.72 15.84 15.07 15.1 507,442
05/05/2014 15.43 16.1201 15.15 15.84 960,486
05/02/2014 17.08 17.08 14.46 15.47 2,246,872
05/01/2014 17.74 17.86 17.3 17.5 656,695
04/30/2014 18.33 18.402 17.73 17.81 475,016
04/29/2014 18.7 18.83 18.215 18.39 626,241
04/28/2014 18.99 19.03 18.6238 18.66 200,904
04/25/2014 19.05 19.19 18.71 19 411,756
04/24/2014 19.92 19.94 19.05 19.08 348,664
04/23/2014 20.43 20.56 19.86 19.86 323,103
04/22/2014 20.5 20.6701 20.19 20.52 134,125
04/21/2014 20.63 21.09 20.395 20.5 304,287
04/17/2014 20.48 20.75 20.37 20.64 151,030
04/16/2014 20.33 20.5399 20.18 20.48 176,831
04/15/2014 20.14 20.34 20.02 20.25 251,045
04/14/2014 20.2 20.3799 19.94 20.16 266,922
04/11/2014 19.79 20.35 19.32 20.14 440,915
04/10/2014 20.7 20.73 20.26 20.48 138,049
04/09/2014 20.5 20.85 20.5 20.76 136,517
04/08/2014 20.5 20.75 20.38 20.47 185,358
04/07/2014 21.14 21.14 20.29 20.5 194,969
04/04/2014 21.76 21.76 20.95 21.18 188,450
04/03/2014 21.5 21.79 21.11 21.62 398,167
04/02/2014 21.59 21.71 21.29 21.51 179,566
04/01/2014 21.81 22.2 21.55 21.71 332,885
03/31/2014 21.1 21.83 21.07 21.65 189,457
03/28/2014 21 21.28 20.94 21.06 99,657
03/27/2014 21.25 21.28 20.9601 21.01 114,467
03/26/2014 21.64 21.682 21.2 21.23 199,115
03/25/2014 21.74 21.86 21.42 21.48 164,565
03/24/2014 21.74 21.75 21.53 21.65 184,787
03/21/2014 21.79 21.98 21.61 21.68 218,857
03/20/2014 21.62 21.79 21.43 21.66 107,728
03/19/2014 21.65 21.95 21.54 21.66 143,964
03/18/2014 21.17 21.78 21.17 21.69 171,915
03/17/2014 21.39 21.57 21.15 21.2 151,109
03/14/2014 21.29 21.4375 21.05 21.28 142,382
03/13/2014 21.81 21.96 21.36 21.38 191,645
03/12/2014 21.74 21.94 21.65 21.8 172,529
03/11/2014 21.74 21.97 21.71 21.76 173,930
03/10/2014 21.8 22.09 21.64 21.77 223,520
03/07/2014 21.98 22.02 21.74 21.89 171,644
03/06/2014 21.5 22.05 21.4501 21.95 181,903
03/05/2014 21.41 21.53 21 21.5 262,744
03/04/2014 21.38 21.84 21.36 21.36 569,617
03/03/2014 22.16 22.2 21.08 21.36 491,012
02/28/2014 23 23.07 20.8512 22.25 1,745,363
02/27/2014 23.2 23.36 22.7 23.06 423,730
02/26/2014 23.31 23.48 23.195 23.26 250,793
02/25/2014 23.44 23.73 23.17 23.26 128,211
02/24/2014 23.68 23.72 23.25 23.38 156,875
02/21/2014 23.58 23.7575 23.53 23.61 165,692
02/20/2014 23.36 23.7599 23.28 23.45 314,735
02/19/2014 23.63 23.874 23.28 23.29 409,118
02/18/2014 24.11 24.2 23.5 23.62 199,433
02/14/2014 24.25 24.36 24.09 24.12 84,851
02/13/2014 23.57 24.3299 23.46 24.23 124,584
02/12/2014 23.73 23.99 23.51 23.68 219,284
02/11/2014 23.94 23.94 23.09 23.64 262,432
02/10/2014 23.56 24.094 23.16 23.94 266,526
02/07/2014 23.5 23.82 23.38 23.5 172,675
02/06/2014 23.25 23.455 23.05 23.39 149,987
02/05/2014 23.3 23.39 22.95 23.19 198,770
02/04/2014 24.01 24.166 23.1 23.35 305,297
02/03/2014 23.5 24.3 23.5 23.82 555,499
01/31/2014 23.4 23.606 23.17 23.24 527,193
01/30/2014 23.66 23.77 23.52 23.61 95,057
01/29/2014 23.32 23.59 23.01 23.54 181,081
01/28/2014 23.46 23.56 23.39 23.41 169,226
01/27/2014 24.02 24.13 23.38 23.51 172,527
01/24/2014 24 24.07 23.852 24 225,542
01/23/2014 24.13 24.35 23.99 24.04 171,891
01/22/2014 24.47 24.54 24.27 24.3 110,523
01/21/2014 24.2 24.46 24.1401 24.44 200,974
01/17/2014 24.08 24.27 24 24.16 162,607
01/16/2014 23.6 24.03 23.55 24 123,627
01/15/2014 23.75 24.01 23.59 23.6 230,043
01/14/2014 23.49 23.72 23.33 23.68 182,099
01/13/2014 23.66 23.76 23.32 23.34 215,105
01/10/2014 23.72 24.02 23.65 23.68 173,606
01/09/2014 23.85 24.02 23.69 23.74 145,209
01/08/2014 23.99 23.99 23.64 23.83 204,435
01/07/2014 24.01 24.07 23.7 23.91 123,059
01/06/2014 24.41 24.41 23.61 23.84 208,837
01/03/2014 24 24.48 23.83 24.34 160,167
01/02/2014 24.18 24.24 23.9001 24.01 248,943
12/31/2013 24.16 24.31 23.98 24.29 220,798
12/30/2013 24.14 24.32 23.96 24.06 261,020
12/27/2013 23.99 24.25 23.755 24.1 315,347
12/26/2013 23.54 24.09 23.47 23.99 281,784
12/24/2013 23.12 23.57 23.12 23.56 172,245
12/23/2013 23.7 23.82 22.69 23.22 552,046
12/20/2013 22.26 23.76 22.26 23.7 941,422
12/19/2013 23.85 24.045 22.94 23.53 497,853
12/18/2013 26.3 26.35 23.6201 23.86 1,108,235
12/17/2013 26.55 26.76 26.23 26.35 81,437
12/16/2013 25.91 26.84 25.86 26.66 112,366
12/13/2013 26.25 26.27 25.73 25.92 364,176
12/12/2013 26.49 26.61 26.11 26.26 213,200
12/11/2013 26.9 26.9 26.49 26.57 86,152
12/10/2013 27.24 27.4 26.94 26.98 86,252
12/09/2013 27.81 27.885 27.31 27.4 57,721
12/06/2013 27.96 28.16 27.62 27.7 79,398
12/05/2013 26.91 27.88 26.91 27.63 79,814
12/04/2013 27.01 27.12 26.79 27.04 124,440
12/03/2013 27.85 28.08 26.94 27.09 140,820
12/02/2013 28.74 28.74 27.99 27.99 108,797
11/29/2013 28.66 29.13 28.53 28.73 43,000
11/27/2013 27.72 28.54 27.49 28.49 125,198
11/26/2013 27.43 27.86 27.31 27.6 79,841
11/25/2013 27.69 27.83 27.39 27.47 91,794
11/22/2013 27.73 27.73 27.26 27.71 104,847
11/21/2013 27.3 27.8 27.3 27.74 146,243
11/20/2013 27.46 27.72 27.18 27.26 228,396
11/19/2013 27.25 27.5 27.15 27.39 113,613
11/18/2013 27.27 27.42 27.1 27.26 98,903
11/15/2013 27.33 27.49 27.11 27.3 102,823
11/14/2013 27.4 27.5 27 27.38 60,043
11/13/2013 26.81 27.4 26.64 27.37 78,373
11/12/2013 26.87 27.04 26.69 27.02 81,382
11/11/2013 26.99 27.1091 26.75 26.88 116,242
11/08/2013 26.14 27.1253 26.14 27.03 159,069
11/07/2013 27.06 27.22 26.16 26.18 280,390
11/06/2013 27.26 27.38 27 27.02 99,683
11/05/2013 28 28.07 27.08 27.2 192,319
11/04/2013 28.37 28.37 27.67 28.05 176,515
11/01/2013 28.51 29.54 27.29 28.31 629,338
10/31/2013 25.97 26.31 25.9301 26.1 253,544
10/30/2013 26.08 26.55 25.72 26 453,884
10/29/2013 26.8 26.89 25.88 26.08 383,812
10/28/2013 27.4 27.4 26.63 26.79 170,515
10/25/2013 27.64 27.64 27.25 27.4 194,413
10/24/2013 27.91 27.915 27.41 27.54 132,390
10/23/2013 28.01 28.33 27.85 27.91 130,812
10/22/2013 28.34 28.574 28.13 28.2 176,256
10/21/2013 28.61 28.61 28.05 28.26 218,909
10/18/2013 28.6 28.86 28.28 28.47 248,241
10/17/2013 28.23 28.55 28.2 28.55 198,483
10/16/2013 28.37 28.65 28.15 28.24 347,835
10/15/2013 28.4 28.4 28.139 28.34 112,172
10/14/2013 28.26 28.69 28.15 28.56 179,693
10/11/2013 28.46 28.94 28.25 28.5 281,574
10/10/2013 28.84 28.91 28.5 28.64 299,503
10/09/2013 27.97 28.87 27.7555 28.52 399,341
10/08/2013 28.1 28.21 27.74 27.96 281,150
10/07/2013 27.77 28.12 27.49 28.01 180,190
10/04/2013 27.75 28.06 27.51 27.98 218,032
10/03/2013 27.3 27.99 27.1 27.82 274,481
10/02/2013 27.32 27.51 27.06 27.36 221,899
10/01/2013 26.89 27.71 26.89 27.56 160,781
09/30/2013 26.79 27.16 26.4807 26.92 164,689
09/27/2013 27.06 27.284 26.8824 27.09 112,337
09/26/2013 26.94 27.29 26.76 27.24 186,826
09/25/2013 26.98 27.2 26.514 26.82 107,162
09/24/2013 26.64 27.34 26.34 27 217,270
09/23/2013 26 26.71 25.94 26.69 185,453
09/20/2013 25.94 26.12 25.58 25.97 327,064
09/19/2013 26.5 26.5 25.77 25.8 76,813
09/18/2013 26.44 26.66 26.14 26.5 137,833
09/17/2013 26.04 26.74 26.04 26.46 335,256
09/16/2013 26.25 26.37 26.04 26.12 193,948
09/13/2013 25.77 26.32 25.5901 25.95 303,906
09/12/2013 25.66 25.89 25.49 25.6 235,929
09/11/2013 25.52 26.02 25.39 25.74 176,874
09/10/2013 25.78 25.86 25.45 25.6 230,829
09/09/2013 25.65 25.9699 25.45 25.73 177,553
09/06/2013 25.92 25.93 25.23 25.47 251,657
09/05/2013 25.58 25.97 25.44 25.77 142,273
09/04/2013 25.19 25.76 25.11 25.59 156,629
09/03/2013 25.46 25.46 24.75 25.17 172,699
08/30/2013 25.71 25.9599 25.02 25.08 140,053
08/29/2013 25.11 25.89 25.07 25.77 135,418
08/28/2013 25.4 25.4 25.0301 25.13 103,546
08/27/2013 26.04 26.0796 25.38 25.41 219,558
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?