American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
5.32
-0.11 (-2.03%)
Nov 5, 2024, 1:24 PM EST - Market open
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.28 | 5.45 | 5.28 | 5.43 | 5.43 | 3.23% | 300,266 |
| Nov 1, 2024 | 5.25 | 5.31 | 5.19 | 5.26 | 5.26 | 0.57% | 260,549 |
| Oct 31, 2024 | 5.33 | 5.36 | 5.22 | 5.23 | 5.23 | -2.43% | 198,170 |
| Oct 30, 2024 | 5.36 | 5.48 | 5.27 | 5.36 | 5.36 | 0.56% | 297,669 |
| Oct 29, 2024 | 5.42 | 5.47 | 5.30 | 5.33 | 5.33 | -1.66% | 184,262 |
| Oct 28, 2024 | 5.41 | 5.53 | 5.41 | 5.42 | 5.42 | 0.93% | 215,675 |
| Oct 25, 2024 | 5.41 | 5.44 | 5.27 | 5.37 | 5.37 | 0.19% | 150,358 |
| Oct 24, 2024 | 5.32 | 5.43 | 5.30 | 5.36 | 5.36 | 0.75% | 273,406 |
| Oct 23, 2024 | 5.50 | 5.55 | 5.31 | 5.32 | 5.32 | -2.56% | 508,097 |
| Oct 22, 2024 | 5.40 | 5.50 | 5.38 | 5.46 | 5.46 | 0.18% | 482,570 |
| Oct 21, 2024 | 5.48 | 5.57 | 5.40 | 5.45 | 5.45 | -0.18% | 198,755 |
| Oct 18, 2024 | 5.47 | 5.50 | 5.36 | 5.46 | 5.46 | - | 168,756 |
| Oct 17, 2024 | 5.37 | 5.47 | 5.27 | 5.46 | 5.46 | 2.06% | 314,480 |
| Oct 16, 2024 | 5.16 | 5.42 | 5.11 | 5.35 | 5.35 | 4.70% | 291,673 |
| Oct 15, 2024 | 5.14 | 5.21 | 5.09 | 5.11 | 5.11 | -1.16% | 244,163 |
| Oct 14, 2024 | 5.15 | 5.19 | 5.06 | 5.17 | 5.17 | 0.39% | 148,098 |
| Oct 11, 2024 | 5.15 | 5.21 | 5.09 | 5.15 | 5.15 | - | 160,785 |
| Oct 10, 2024 | 5.22 | 5.24 | 5.11 | 5.15 | 5.15 | -1.72% | 137,146 |
| Oct 9, 2024 | 5.22 | 5.33 | 5.20 | 5.24 | 5.24 | 0.77% | 154,422 |
| Oct 8, 2024 | 5.08 | 5.21 | 5.01 | 5.20 | 5.20 | 1.96% | 230,076 |
| Oct 7, 2024 | 5.19 | 5.31 | 5.07 | 5.10 | 5.10 | -1.73% | 191,784 |
| Oct 4, 2024 | 5.16 | 5.24 | 5.11 | 5.19 | 5.19 | 1.76% | 214,995 |
| Oct 3, 2024 | 5.05 | 5.18 | 5.04 | 5.10 | 5.10 | -0.20% | 150,352 |
| Oct 2, 2024 | 5.13 | 5.25 | 5.06 | 5.11 | 5.11 | -0.39% | 224,289 |
| Oct 1, 2024 | 5.29 | 5.35 | 5.13 | 5.13 | 5.13 | -3.21% | 174,348 |
| Sep 30, 2024 | 5.25 | 5.40 | 5.22 | 5.30 | 5.30 | 0.57% | 175,601 |
| Sep 27, 2024 | 5.30 | 5.44 | 5.26 | 5.27 | 5.27 | -0.19% | 116,231 |
| Sep 26, 2024 | 5.19 | 5.33 | 5.19 | 5.28 | 5.28 | 1.73% | 156,249 |
| Sep 25, 2024 | 5.36 | 5.36 | 5.16 | 5.19 | 5.19 | -3.53% | 145,916 |
| Sep 24, 2024 | 5.56 | 5.62 | 5.35 | 5.38 | 5.38 | -2.89% | 205,778 |
| Sep 23, 2024 | 5.56 | 5.64 | 5.46 | 5.54 | 5.54 | -0.36% | 223,052 |
| Sep 20, 2024 | 5.79 | 5.80 | 5.55 | 5.56 | 5.56 | -5.44% | 468,905 |
| Sep 19, 2024 | 6.04 | 6.10 | 5.84 | 5.88 | 5.88 | 0.34% | 218,022 |
| Sep 18, 2024 | 6.00 | 6.13 | 5.86 | 5.86 | 5.86 | -2.50% | 205,363 |
| Sep 17, 2024 | 6.08 | 6.17 | 5.94 | 6.01 | 6.01 | -0.83% | 231,536 |
| Sep 16, 2024 | 6.17 | 6.17 | 5.96 | 6.06 | 6.06 | -1.14% | 208,985 |
| Sep 13, 2024 | 5.98 | 6.15 | 5.96 | 6.13 | 6.13 | 4.25% | 228,647 |
| Sep 12, 2024 | 6.12 | 6.12 | 5.87 | 5.88 | 5.88 | -3.13% | 493,097 |
| Sep 11, 2024 | 6.00 | 6.12 | 5.86 | 6.07 | 6.07 | 0.33% | 268,689 |
| Sep 10, 2024 | 6.33 | 6.34 | 6.02 | 6.05 | 6.05 | -4.12% | 264,746 |
| Sep 9, 2024 | 6.23 | 6.58 | 6.21 | 6.31 | 6.31 | 0.80% | 278,184 |
| Sep 6, 2024 | 6.14 | 6.41 | 6.10 | 6.26 | 6.26 | 2.12% | 248,442 |
| Sep 5, 2024 | 6.12 | 6.19 | 6.04 | 6.13 | 6.13 | 0.99% | 254,323 |
| Sep 4, 2024 | 5.89 | 6.16 | 5.89 | 6.07 | 6.07 | 2.88% | 232,749 |
| Sep 3, 2024 | 5.74 | 5.98 | 5.68 | 5.90 | 5.90 | 2.79% | 297,066 |
| Aug 30, 2024 | 5.77 | 5.78 | 5.61 | 5.74 | 5.74 | -0.35% | 263,761 |
| Aug 29, 2024 | 5.70 | 5.87 | 5.67 | 5.76 | 5.76 | 1.59% | 237,154 |
| Aug 28, 2024 | 5.52 | 5.70 | 5.48 | 5.67 | 5.67 | 1.43% | 239,710 |
| Aug 27, 2024 | 5.94 | 5.95 | 5.58 | 5.59 | 5.59 | -5.89% | 248,625 |
| Aug 26, 2024 | 5.99 | 6.15 | 5.86 | 5.94 | 5.94 | 1.19% | 346,548 |
| Aug 23, 2024 | 5.63 | 5.89 | 5.63 | 5.87 | 5.87 | 4.45% | 301,901 |
| Aug 22, 2024 | 5.60 | 5.71 | 5.56 | 5.62 | 5.62 | 0.54% | 153,473 |
| Aug 21, 2024 | 5.61 | 5.74 | 5.53 | 5.59 | 5.59 | 1.08% | 255,932 |
| Aug 20, 2024 | 5.42 | 5.59 | 5.34 | 5.53 | 5.53 | 1.84% | 257,566 |
| Aug 19, 2024 | 5.75 | 5.75 | 5.37 | 5.43 | 5.43 | -4.74% | 497,741 |
| Aug 16, 2024 | 5.64 | 5.92 | 5.63 | 5.70 | 5.70 | - | 395,049 |
| Aug 15, 2024 | 5.46 | 5.78 | 5.34 | 5.70 | 5.70 | 6.94% | 367,850 |
| Aug 14, 2024 | 5.61 | 5.61 | 5.17 | 5.33 | 5.33 | -5.33% | 353,019 |
| Aug 13, 2024 | 5.66 | 5.71 | 5.38 | 5.63 | 5.63 | 0.54% | 541,509 |
| Aug 12, 2024 | 5.13 | 5.60 | 5.02 | 5.60 | 5.60 | 9.37% | 666,849 |
| Aug 9, 2024 | 5.98 | 6.20 | 4.95 | 5.12 | 5.12 | -37.48% | 2,869,115 |
| Aug 8, 2024 | 7.90 | 8.25 | 7.90 | 8.19 | 8.19 | 4.07% | 299,621 |
| Aug 7, 2024 | 8.30 | 8.68 | 7.85 | 7.87 | 7.87 | -8.59% | 474,075 |
| Aug 6, 2024 | 8.56 | 8.70 | 8.54 | 8.61 | 8.61 | 0.47% | 190,739 |
| Aug 5, 2024 | 8.49 | 8.63 | 8.32 | 8.57 | 8.57 | -3.16% | 228,308 |
| Aug 2, 2024 | 8.80 | 8.91 | 8.64 | 8.85 | 8.85 | -3.80% | 173,265 |
| Aug 1, 2024 | 9.57 | 9.62 | 9.16 | 9.20 | 9.20 | -4.37% | 191,030 |
| Jul 31, 2024 | 9.35 | 9.84 | 9.26 | 9.62 | 9.62 | 3.00% | 183,187 |
| Jul 30, 2024 | 9.33 | 9.49 | 9.20 | 9.34 | 9.34 | -0.11% | 144,630 |
| Jul 29, 2024 | 9.55 | 9.55 | 9.29 | 9.35 | 9.35 | -2.20% | 134,019 |
| Jul 26, 2024 | 9.62 | 9.72 | 9.46 | 9.56 | 9.56 | 0.53% | 168,128 |
| Jul 25, 2024 | 9.09 | 9.61 | 9.09 | 9.51 | 9.51 | 3.93% | 141,217 |
| Jul 24, 2024 | 9.30 | 9.53 | 9.11 | 9.15 | 9.15 | -1.72% | 107,519 |
| Jul 23, 2024 | 9.10 | 9.40 | 9.10 | 9.31 | 9.31 | 1.75% | 160,719 |
| Jul 22, 2024 | 9.39 | 9.39 | 9.02 | 9.15 | 9.15 | - | 176,224 |
| Jul 19, 2024 | 9.26 | 9.29 | 9.03 | 9.15 | 9.15 | -1.29% | 94,892 |
| Jul 18, 2024 | 9.39 | 9.61 | 9.16 | 9.27 | 9.27 | -2.52% | 159,726 |
| Jul 17, 2024 | 9.15 | 9.66 | 9.12 | 9.51 | 9.51 | 3.03% | 272,545 |
| Jul 16, 2024 | 8.69 | 9.26 | 8.64 | 9.23 | 9.23 | 7.20% | 277,106 |
| Jul 15, 2024 | 8.51 | 8.62 | 8.26 | 8.61 | 8.61 | 1.53% | 263,891 |
| Jul 12, 2024 | 8.69 | 8.69 | 8.36 | 8.48 | 8.48 | -0.70% | 195,358 |
| Jul 11, 2024 | 8.19 | 8.54 | 8.14 | 8.54 | 8.54 | 6.62% | 405,873 |
| Jul 10, 2024 | 8.25 | 8.25 | 7.94 | 8.01 | 8.01 | -2.67% | 255,023 |
| Jul 9, 2024 | 8.31 | 8.36 | 8.15 | 8.23 | 8.23 | -1.44% | 289,123 |
| Jul 8, 2024 | 8.25 | 8.89 | 7.97 | 8.35 | 8.35 | 0.97% | 405,503 |
| Jul 5, 2024 | 8.36 | 8.36 | 8.13 | 8.27 | 8.27 | -1.66% | 224,765 |
| Jul 3, 2024 | 8.43 | 8.62 | 8.39 | 8.41 | 8.41 | 0.72% | 195,608 |
| Jul 2, 2024 | 8.50 | 8.53 | 8.17 | 8.35 | 8.35 | -0.95% | 367,247 |
| Jul 1, 2024 | 8.60 | 8.69 | 8.34 | 8.43 | 8.43 | -1.98% | 324,478 |
| Jun 28, 2024 | 8.80 | 8.90 | 8.50 | 8.60 | 8.60 | -1.38% | 549,215 |
| Jun 27, 2024 | 8.93 | 8.93 | 8.61 | 8.72 | 8.72 | -1.25% | 150,502 |
| Jun 26, 2024 | 8.70 | 8.88 | 8.57 | 8.83 | 8.83 | 1.85% | 178,327 |
| Jun 25, 2024 | 8.63 | 8.73 | 8.55 | 8.67 | 8.64 | - | 141,984 |
| Jun 24, 2024 | 8.84 | 8.88 | 8.67 | 8.67 | 8.64 | -1.37% | 214,167 |
| Jun 21, 2024 | 8.62 | 8.83 | 8.62 | 8.79 | 8.76 | 1.85% | 375,906 |
| Jun 20, 2024 | 8.69 | 8.69 | 8.44 | 8.63 | 8.60 | 0.12% | 151,841 |
| Jun 18, 2024 | 8.60 | 8.72 | 8.51 | 8.62 | 8.59 | 0.23% | 614,372 |
| Jun 17, 2024 | 8.72 | 8.95 | 8.54 | 8.60 | 8.57 | 1.06% | 255,035 |
| Jun 14, 2024 | 8.73 | 8.85 | 8.47 | 8.51 | 8.48 | -3.84% | 174,231 |
| Jun 13, 2024 | 9.03 | 9.03 | 8.72 | 8.85 | 8.82 | -2.10% | 143,674 |