American Vanguard Corporation Historical Stock Prices

AVD 
$14.11
*  
0.45
3.29%
Get AVD Alerts
*Delayed - data as of Jun. 2, 2015 13:54 ET  -  Find a broker to begin trading AVD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AVD Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:54  13.66  14.26  13.60  14.11 64,112
06/01/2015 13.77 13.9 13.4 13.66 206,723
05/29/2015 13.8 13.92 13.52 13.78 220,984
05/28/2015 13.9 13.98 13.69 13.84 190,155
05/27/2015 13.61 14.07 13.53 13.92 160,965
05/26/2015 13.82 13.85 13.25 13.61 126,548
05/22/2015 14.15 14.25 13.74 13.84 100,748
05/21/2015 13.95 14.34 13.89 14.13 175,260
05/20/2015 14.12 14.12 13.9 13.96 96,157
05/19/2015 14.1 14.2 13.88 14.07 152,479
05/18/2015 13.95 14.285 13.8201 14.08 199,034
05/15/2015 13.95 14.02 13.75 13.96 242,430
05/14/2015 13.91 14.09 13.8 13.96 313,147
05/13/2015 14.14 14.48 13.81 13.88 272,735
05/12/2015 15 15.03 14.12 14.16 345,152
05/11/2015 14.22 15.18 14.2 14.89 831,675
05/08/2015 13.87 14.3 13.58 14.24 283,996
05/07/2015 13.42 13.7 12.97 13.66 323,551
05/06/2015 13.6 13.77 13.22 13.41 394,786
05/05/2015 12.78 13.5 12.73 13.1 448,252
05/04/2015 12.45 12.93 12.431 12.79 656,238
05/01/2015 11.09 13 10.99 12.49 425,836
04/30/2015 10.9 11.01 10.77 10.91 268,698
04/29/2015 10.9 11.04 10.75 10.9 90,365
04/28/2015 10.69 11.07 10.69 10.95 124,332
04/27/2015 10.95 10.97 10.6303 10.69 183,094
04/24/2015 11.3 11.3058 10.87 10.89 184,057
04/23/2015 11.01 11.52 10.97 11.24 169,793
04/22/2015 11.46 11.534 10.93 10.97 248,245
04/21/2015 11.63 11.726 11.39 11.48 60,266
04/20/2015 11.62 11.87 11.55 11.66 109,072
04/17/2015 12.41 12.516 11.36 11.54 230,485
04/16/2015 12.47 12.76 12.41 12.58 122,731
04/15/2015 12.32 12.56 12.24 12.45 122,612
04/14/2015 12.43 12.43 12 12.28 178,916
04/13/2015 12.15 12.6 12.08 12.41 168,954
04/10/2015 12.14 12.19 12.105 12.18 180,736
04/09/2015 12.1 12.32 11.95 12.07 150,120
04/08/2015 11.82 12.16 11.7 12.07 395,177
04/07/2015 11.2 11.8 11.2 11.69 290,338
04/06/2015 10.87 11.52 10.87 11.24 220,302
04/02/2015 10.67 10.915 10.67 10.88 93,372
04/01/2015 10.57 10.88 10.48 10.7 182,563
03/31/2015 10.79 10.79 10.54 10.62 145,096
03/30/2015 10.72 10.95 10.7 10.83 114,221
03/27/2015 10.51 10.74 10.4061 10.66 114,699
03/26/2015 10.72 10.87 10.42 10.48 112,907
03/25/2015 10.5 10.91 10.4 10.72 167,008
03/24/2015 10.46 10.53 10.36 10.48 269,076
03/23/2015 10.49 10.56 10.37 10.42 192,236
03/20/2015 10.3 10.65 10.3 10.48 393,757
03/19/2015 10.22 10.34 10.19 10.25 178,557
03/18/2015 10.47 10.54 10.25 10.3 207,495
03/17/2015 10.75 10.82 10.48 10.54 239,744
03/16/2015 11.05 11.05 10.7797 10.81 157,879
03/13/2015 10.97 11.12 10.78 10.97 289,586
03/12/2015 10.32 11.6725 10.3 10.98 872,503
03/11/2015 10 10.09 9.73 9.9 265,231
03/10/2015 9.99 10.07 9.85 9.99 171,052
03/09/2015 10.16 10.23 9.8 10.14 150,164
03/06/2015 10.26 10.45 10.1 10.14 169,451
03/05/2015 10.43 10.43 9.905 10.32 213,551
03/04/2015 10.67 10.91 10.22 10.44 268,434
03/03/2015 11.07 11.07 10.81 10.86 184,211
03/02/2015 11.24 11.51 11.09 11.13 189,192
02/27/2015 11.05 11.48 10.36 11.27 252,997
02/26/2015 11.53 11.62 11.234 11.41 146,572
02/25/2015 11.5 11.68 11.32 11.47 86,805
02/24/2015 11.59 11.97 11.48 11.5 198,801
02/23/2015 11.57 11.64 11.28 11.56 128,463
02/20/2015 12.23 12.23 11.53 11.64 133,897
02/19/2015 12.06 12.415 12.05 12.29 134,379
02/18/2015 12.06 12.36 12.01 12.13 123,015
02/17/2015 12.14 12.275 12.01 12.05 118,310
02/13/2015 12.18 12.33 12.0501 12.18 119,008
02/12/2015 12.28 12.28 11.89 12.15 122,189
02/11/2015 12.12 12.36 11.95 12.13 149,105
02/10/2015 12.44 12.52 11.88 12.18 124,167
02/09/2015 12.31 12.53 12.24 12.41 202,713
02/06/2015 12.37 12.464 12.26 12.31 119,869
02/05/2015 11.89 12.5 11.89 12.38 171,854
02/04/2015 11.75 12.12 11.64 11.83 178,458
02/03/2015 11.23 11.99 11.2 11.71 172,722
02/02/2015 11.23 11.26 10.935 11.17 179,540
01/30/2015 11.13 11.28 11.07 11.18 131,767
01/29/2015 10.78 11.219 10.73 11.18 146,225
01/28/2015 11.22 11.23 10.75 10.79 107,887
01/27/2015 10.67 11.15 10.67 11.14 98,351
01/26/2015 11.01 11.01 10.67 10.76 125,492
01/23/2015 11.3 11.3 10.88 11.01 187,624
01/22/2015 11.05 11.29 10.92 11.28 191,565
01/21/2015 10.93 11.035 10.9 10.97 229,290
01/20/2015 11.23 11.27 10.85 11 290,824
01/16/2015 10.99 11.35 10.99 11.14 189,113
01/15/2015 11.38 11.392 10.95 11.04 170,079
01/14/2015 11.2 11.3575 11.16 11.31 131,702
01/13/2015 11.45 11.74 11.19 11.34 205,208
01/12/2015 11.33 11.404 11.095 11.31 178,054
01/09/2015 11.37 11.43 11.15 11.32 169,717
01/08/2015 11.37 11.44 11.2 11.39 179,567
01/07/2015 11.45 11.45 11.21 11.3 194,942
01/06/2015 11.5 11.5 11.08 11.36 296,359
01/05/2015 11.52 11.65 11.35 11.42 239,514
01/02/2015 11.71 11.71 11.43 11.59 249,213
12/31/2014 11.47 11.735 11.445 11.62 227,379
12/30/2014 11.7 11.8 11.43 11.49 156,670
12/29/2014 11.55 11.82 11.55 11.7 177,933
12/26/2014 11.77 11.9 11.51 11.56 150,446
12/24/2014 11.73 11.79 11.56 11.72 117,686
12/23/2014 11.46 11.91 11.44 11.67 141,825
12/22/2014 11.37 11.57 11.25 11.37 246,373
12/19/2014 11.39 11.59 11.28 11.4 733,594
12/18/2014 11.5 11.57 11.18 11.42 286,759
12/17/2014 11.01 11.38 10.93 11.37 514,281
12/16/2014 10.84 11.48 10.815 11.02 473,458
12/15/2014 10.73 11 10.56 10.85 254,355
12/12/2014 11.1 11.12 10.57 10.7 206,182
12/11/2014 11.17 11.6 11.15 11.23 219,558
12/10/2014 11.45 11.56 11.12 11.17 335,857
12/09/2014 10.91 11.46 10.87 11.45 217,665
12/08/2014 11.32 11.5 11 11.01 186,763
12/05/2014 10.96 11.73 10.96 11.34 233,297
12/04/2014 10.91 11.05 10.875 10.96 210,340
12/03/2014 10.49 11.18 10.49 10.97 226,436
12/02/2014 10.45 10.76 10.45 10.52 160,242
12/01/2014 10.83 10.85 10.44 10.5 221,678
11/28/2014 11.25 11.25 10.87 10.89 53,339
11/26/2014 11.47 11.55 11.2 11.21 156,264
11/25/2014 11.38 11.64 11.33 11.5 202,621
11/24/2014 11.18 11.45 11.08 11.35 146,804
11/21/2014 11.5 11.554 11.04 11.15 161,131
11/20/2014 10.96 11.37 10.93 11.36 168,863
11/19/2014 11.01 11.15 10.75 10.98 185,097
11/18/2014 11.74 11.83 11 11.07 325,038
11/17/2014 11.87 11.97 11.5 11.74 423,113
11/14/2014 13.17 13.17 11.81 11.92 591,470
11/13/2014 12.9 13.27 12.7 13.14 441,734
11/12/2014 12.52 12.9 12.495 12.87 291,787
11/11/2014 12.02 12.57 12.006 12.54 311,356
11/10/2014 12 12.1 11.93 12.06 211,800
11/07/2014 11.95 12.13 11.84 12.06 270,075
11/06/2014 11.97 12.1 11.81 11.89 190,481
11/05/2014 12.09 12.09 11.38 11.98 400,383
11/04/2014 11.75 12.13 11.75 12 528,258
11/03/2014 11.6 11.777 11.49 11.71 433,901
10/31/2014 10.98 11.71 10.34 11.54 839,377
10/30/2014 10.79 11.13 10.76 11.09 324,252
10/29/2014 10.87 10.88 10.58 10.85 417,453
10/28/2014 10.2 10.91 10.13 10.89 282,039
10/27/2014 10.07 10.21 9.8 10.18 194,910
10/24/2014 10.1 10.14 9.96 10.09 139,920
10/23/2014 9.81 10.1445 9.7 10.06 206,449
10/22/2014 10.08 10.2 9.7 9.76 286,220
10/21/2014 10.05 10.25 9.97 10.03 208,067
10/20/2014 10.01 10.27 9.9001 10.02 317,622
10/17/2014 10.58 10.65 9.89 10.06 275,772
10/16/2014 9.86 10.51 9.8 10.48 262,230
10/15/2014 9.61 10.05 9.532 9.99 538,960
10/14/2014 9.63 10.01 9.57 9.72 357,099
10/13/2014 9.61 9.83 9.5 9.54 387,848
10/10/2014 9.74 9.87 9.56 9.58 276,290
10/09/2014 10.17 10.26 9.77 9.78 216,899
10/08/2014 10.09 10.23 9.85 10.2 452,527
10/07/2014 10.42 10.46 10.07 10.08 321,241
10/06/2014 10.6 10.68 10.41 10.43 269,704
10/03/2014 11.2 11.23 10.6 10.6 288,685
10/02/2014 11.22 11.43 10.985 11.17 308,572
10/01/2014 11.18 11.41 11.07 11.25 397,129
09/30/2014 11.08 11.29 10.93 11.2 489,216
09/29/2014 11.1 11.26 11.05 11.15 200,018
09/26/2014 11.34 11.52 11.13 11.22 277,665
09/25/2014 11.92 11.926 11.33 11.34 327,880
09/24/2014 12.11 12.34 11.88 11.9 337,086
09/23/2014 12.13 12.216 11.94 12.06 187,189
09/22/2014 12.3 12.466 12.06 12.2 433,298
09/19/2014 12.68 12.85 12.37 12.38 450,467
09/18/2014 12.79 12.85 12.65 12.7 136,471
09/17/2014 12.86 12.92 12.7 12.79 110,483
09/16/2014 12.98 13.1 12.76 12.84 313,827
09/15/2014 13.23 13.23 13 13.05 210,647
09/12/2014 13.07 13.3 13.04 13.27 234,261
09/11/2014 12.77 13.06 12.77 13.05 177,328
09/10/2014 13.2 13.26 12.77 12.87 362,553
09/09/2014 13.12 13.36 13.015 13.22 185,471
09/08/2014 12.97 13.19 12.745 13.19 394,908
09/05/2014 13 13.12 12.97 13 170,504
09/04/2014 12.98 13.11 12.85 13.06 287,500
09/03/2014 13.55 13.56 12.96 12.98 246,472
09/02/2014 13.49 13.64 13.42 13.48 159,012
08/29/2014 13.3 13.47 13.22 13.44 135,754
08/28/2014 13.23 13.32 13.14 13.31 122,334
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?