American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
4.370
-0.060 (-1.35%)
Mar 31, 2025, 9:41 AM EDT - Market open
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.66 | 4.68 | 4.34 | 4.43 | 4.43 | -4.32% | 184,599 |
| Mar 27, 2025 | 4.51 | 4.74 | 4.51 | 4.63 | 4.63 | 2.89% | 237,734 |
| Mar 26, 2025 | 4.25 | 4.52 | 4.22 | 4.50 | 4.50 | 6.89% | 266,067 |
| Mar 25, 2025 | 4.36 | 4.41 | 4.20 | 4.21 | 4.21 | -3.44% | 271,479 |
| Mar 24, 2025 | 4.59 | 4.69 | 4.35 | 4.36 | 4.36 | -3.96% | 301,666 |
| Mar 21, 2025 | 4.67 | 4.67 | 4.48 | 4.54 | 4.54 | -4.42% | 578,091 |
| Mar 20, 2025 | 4.88 | 4.95 | 4.72 | 4.75 | 4.75 | -4.81% | 231,224 |
| Mar 19, 2025 | 4.77 | 5.04 | 4.74 | 4.99 | 4.99 | 5.05% | 243,281 |
| Mar 18, 2025 | 4.70 | 4.85 | 4.65 | 4.75 | 4.75 | 0.42% | 229,542 |
| Mar 17, 2025 | 4.44 | 4.86 | 4.43 | 4.73 | 4.73 | 6.77% | 215,387 |
| Mar 14, 2025 | 4.75 | 4.90 | 4.37 | 4.43 | 4.43 | -5.74% | 300,495 |
| Mar 13, 2025 | 4.65 | 4.76 | 4.57 | 4.70 | 4.70 | 0.21% | 178,226 |
| Mar 12, 2025 | 4.79 | 4.81 | 4.61 | 4.69 | 4.69 | -1.26% | 144,465 |
| Mar 11, 2025 | 4.82 | 4.90 | 4.63 | 4.75 | 4.75 | -1.86% | 141,502 |
| Mar 10, 2025 | 4.66 | 4.95 | 4.59 | 4.84 | 4.84 | 3.42% | 211,921 |
| Mar 7, 2025 | 4.57 | 4.81 | 4.54 | 4.68 | 4.68 | 2.18% | 377,195 |
| Mar 6, 2025 | 4.73 | 4.80 | 4.49 | 4.58 | 4.58 | -3.58% | 366,511 |
| Mar 5, 2025 | 4.50 | 4.76 | 4.38 | 4.75 | 4.75 | 4.40% | 289,363 |
| Mar 4, 2025 | 4.60 | 4.75 | 4.45 | 4.55 | 4.55 | -6.76% | 509,521 |
| Mar 3, 2025 | 5.21 | 5.21 | 4.87 | 4.88 | 4.88 | -5.06% | 285,016 |
| Feb 28, 2025 | 5.21 | 5.21 | 5.07 | 5.14 | 5.14 | -1.15% | 141,925 |
| Feb 27, 2025 | 5.23 | 5.24 | 5.03 | 5.20 | 5.20 | -0.38% | 127,130 |
| Feb 26, 2025 | 5.11 | 5.25 | 5.09 | 5.22 | 5.22 | 2.76% | 124,976 |
| Feb 25, 2025 | 5.08 | 5.14 | 4.94 | 5.08 | 5.08 | 0.79% | 225,887 |
| Feb 24, 2025 | 5.28 | 5.29 | 5.04 | 5.04 | 5.04 | -4.55% | 132,674 |
| Feb 21, 2025 | 5.47 | 5.47 | 5.25 | 5.28 | 5.28 | -2.40% | 125,412 |
| Feb 20, 2025 | 5.53 | 5.53 | 5.30 | 5.41 | 5.41 | -1.81% | 122,741 |
| Feb 19, 2025 | 5.42 | 5.54 | 5.36 | 5.51 | 5.51 | 0.36% | 114,033 |
| Feb 18, 2025 | 5.40 | 5.57 | 5.38 | 5.49 | 5.49 | 1.48% | 142,370 |
| Feb 14, 2025 | 5.50 | 5.57 | 5.39 | 5.41 | 5.41 | -1.64% | 113,879 |
| Feb 13, 2025 | 5.53 | 5.54 | 5.42 | 5.50 | 5.50 | - | 136,564 |
| Feb 12, 2025 | 5.50 | 5.51 | 5.36 | 5.50 | 5.50 | -0.72% | 172,991 |
| Feb 11, 2025 | 5.70 | 5.77 | 5.48 | 5.54 | 5.54 | -3.15% | 150,461 |
| Feb 10, 2025 | 5.57 | 5.75 | 5.54 | 5.72 | 5.72 | 3.81% | 188,950 |
| Feb 7, 2025 | 5.54 | 5.61 | 5.40 | 5.51 | 5.51 | 0.18% | 198,640 |
| Feb 6, 2025 | 6.00 | 6.02 | 5.46 | 5.50 | 5.50 | -7.56% | 243,689 |
| Feb 5, 2025 | 6.20 | 6.24 | 5.81 | 5.95 | 5.95 | -5.10% | 256,762 |
| Feb 4, 2025 | 6.09 | 6.33 | 6.09 | 6.27 | 6.27 | 3.12% | 179,050 |
| Feb 3, 2025 | 6.07 | 6.11 | 5.86 | 6.08 | 6.08 | -1.62% | 204,801 |
| Jan 31, 2025 | 6.05 | 6.25 | 6.02 | 6.18 | 6.18 | 1.48% | 216,179 |
| Jan 30, 2025 | 6.00 | 6.12 | 5.90 | 6.09 | 6.09 | 0.33% | 205,534 |
| Jan 29, 2025 | 6.20 | 6.27 | 5.91 | 6.07 | 6.07 | -2.41% | 237,449 |
| Jan 28, 2025 | 5.78 | 6.28 | 5.74 | 6.22 | 6.22 | 7.24% | 405,130 |
| Jan 27, 2025 | 5.71 | 5.96 | 5.67 | 5.80 | 5.80 | 2.47% | 393,427 |
| Jan 24, 2025 | 5.63 | 5.69 | 5.46 | 5.66 | 5.66 | 0.89% | 383,491 |
| Jan 23, 2025 | 5.21 | 5.61 | 5.17 | 5.61 | 5.61 | 7.88% | 482,146 |
| Jan 22, 2025 | 5.22 | 5.34 | 5.16 | 5.20 | 5.20 | -0.19% | 362,334 |
| Jan 21, 2025 | 5.13 | 5.26 | 5.07 | 5.21 | 5.21 | 2.56% | 382,549 |
| Jan 17, 2025 | 5.06 | 5.19 | 5.00 | 5.08 | 5.08 | 1.20% | 344,848 |
| Jan 16, 2025 | 4.91 | 5.08 | 4.80 | 5.02 | 5.02 | 2.24% | 660,480 |