American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
6.19
-0.16 (-2.52%)
Nov 20, 2024, 4:00 PM EST - Market closed
American Vanguard Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 6.34 | 6.39 | 6.08 | 6.19 | 6.19 | -2.52% | 263,073 |
Nov 19, 2024 | 6.20 | 6.61 | 6.20 | 6.35 | 6.35 | 3.25% | 534,063 |
Nov 18, 2024 | 6.06 | 6.49 | 6.03 | 6.15 | 6.15 | 1.49% | 282,862 |
Nov 15, 2024 | 6.10 | 6.13 | 5.82 | 6.06 | 6.06 | 0.33% | 507,855 |
Nov 14, 2024 | 6.48 | 6.59 | 5.99 | 6.04 | 6.04 | -6.07% | 426,624 |
Nov 13, 2024 | 5.91 | 6.68 | 5.89 | 6.43 | 6.43 | 9.17% | 732,693 |
Nov 12, 2024 | 5.53 | 5.99 | 5.45 | 5.89 | 5.89 | 4.06% | 1,267,658 |
Nov 11, 2024 | 5.85 | 5.96 | 5.61 | 5.66 | 5.66 | -1.91% | 335,270 |
Nov 8, 2024 | 5.63 | 5.96 | 5.55 | 5.77 | 5.77 | 3.41% | 576,734 |
Nov 7, 2024 | 5.60 | 5.66 | 5.49 | 5.58 | 5.58 | -0.18% | 417,724 |
Nov 6, 2024 | 5.64 | 5.71 | 5.52 | 5.59 | 5.59 | 2.95% | 393,920 |
Nov 5, 2024 | 5.37 | 5.45 | 5.28 | 5.43 | 5.43 | - | 251,418 |
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 |