American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
4.240
-0.170 (-3.85%)
May 14, 2025, 1:05 PM - Market open
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 4.40 | 4.41 | 4.24 | 4.30 | - | -2.61% | 91,761 |
| May 13, 2025 | 4.52 | 4.59 | 4.31 | 4.41 | 4.41 | -0.90% | 145,455 |
| May 12, 2025 | 4.55 | 4.71 | 4.42 | 4.45 | 4.45 | - | 118,988 |
| May 9, 2025 | 4.43 | 4.52 | 4.37 | 4.45 | 4.45 | 1.37% | 154,049 |
| May 8, 2025 | 4.14 | 4.40 | 4.14 | 4.39 | 4.39 | 6.30% | 114,840 |
| May 7, 2025 | 4.32 | 4.32 | 4.10 | 4.13 | 4.13 | -2.82% | 118,691 |
| May 6, 2025 | 4.20 | 4.31 | 4.17 | 4.25 | 4.25 | 0.71% | 123,989 |
| May 5, 2025 | 4.21 | 4.33 | 4.20 | 4.22 | 4.22 | -0.71% | 100,968 |
| May 2, 2025 | 4.28 | 4.31 | 4.19 | 4.25 | 4.25 | - | 101,416 |
| May 1, 2025 | 4.25 | 4.30 | 4.15 | 4.25 | 4.25 | 0.71% | 136,777 |
| Apr 30, 2025 | 4.23 | 4.23 | 4.10 | 4.22 | 4.22 | -1.86% | 116,153 |
| Apr 29, 2025 | 4.11 | 4.32 | 4.10 | 4.30 | 4.30 | 3.37% | 130,242 |
| Apr 28, 2025 | 4.12 | 4.17 | 4.03 | 4.16 | 4.16 | 1.22% | 101,054 |
| Apr 25, 2025 | 4.13 | 4.15 | 4.01 | 4.11 | 4.11 | -1.91% | 112,550 |
| Apr 24, 2025 | 4.28 | 4.29 | 4.14 | 4.19 | 4.19 | -1.64% | 131,867 |
| Apr 23, 2025 | 4.32 | 4.50 | 4.20 | 4.26 | 4.26 | 1.19% | 187,252 |
| Apr 22, 2025 | 3.78 | 4.24 | 3.78 | 4.21 | 4.21 | 10.79% | 221,750 |
| Apr 21, 2025 | 3.74 | 3.83 | 3.74 | 3.80 | 3.80 | - | 154,751 |
| Apr 17, 2025 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | - | 139,862 |
| Apr 16, 2025 | 3.93 | 3.95 | 3.78 | 3.80 | 3.80 | -3.31% | 198,669 |
| Apr 15, 2025 | 3.87 | 3.95 | 3.84 | 3.93 | 3.93 | 2.61% | 128,812 |
| Apr 14, 2025 | 3.82 | 3.92 | 3.77 | 3.83 | 3.83 | 1.86% | 150,714 |
| Apr 11, 2025 | 3.51 | 3.78 | 3.51 | 3.76 | 3.76 | 5.62% | 117,545 |
| Apr 10, 2025 | 3.57 | 3.71 | 3.44 | 3.56 | 3.56 | -3.26% | 258,849 |
| Apr 9, 2025 | 3.49 | 3.74 | 3.28 | 3.68 | 3.68 | 6.05% | 278,580 |
| Apr 8, 2025 | 3.85 | 3.85 | 3.37 | 3.47 | 3.47 | -7.47% | 308,233 |
| Apr 7, 2025 | 3.68 | 3.98 | 3.54 | 3.75 | 3.75 | -1.32% | 359,487 |
| Apr 4, 2025 | 3.99 | 4.01 | 3.70 | 3.80 | 3.80 | -6.63% | 270,874 |
| Apr 3, 2025 | 4.14 | 4.14 | 3.94 | 4.07 | 4.07 | -4.68% | 170,476 |
| Apr 2, 2025 | 4.36 | 4.45 | 4.24 | 4.27 | 4.27 | -3.17% | 97,099 |
| Apr 1, 2025 | 4.37 | 4.45 | 4.20 | 4.41 | 4.41 | 0.23% | 198,504 |
| Mar 31, 2025 | 4.42 | 4.53 | 4.31 | 4.40 | 4.40 | -0.68% | 225,489 |
| 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 |