American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
4.440
+0.030 (0.68%)
Dec 20, 2024, 4:00 PM EST - Market closed
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.36 | 4.52 | 4.36 | 4.44 | 4.44 | 0.68% | 495,200 |
| Dec 19, 2024 | 4.72 | 4.80 | 4.40 | 4.41 | 4.41 | -5.36% | 416,700 |
| Dec 18, 2024 | 4.56 | 4.82 | 4.55 | 4.66 | 4.66 | 1.53% | 536,597 |
| Dec 17, 2024 | 4.93 | 5.00 | 4.58 | 4.59 | 4.59 | -6.90% | 488,800 |
| Dec 16, 2024 | 5.20 | 5.20 | 4.90 | 4.93 | 4.93 | -6.27% | 338,030 |
| Dec 13, 2024 | 5.20 | 5.28 | 5.15 | 5.26 | 5.26 | -0.19% | 211,112 |
| Dec 12, 2024 | 5.39 | 5.39 | 5.24 | 5.27 | 5.27 | -3.13% | 219,500 |
| Dec 11, 2024 | 5.64 | 5.64 | 5.38 | 5.44 | 5.44 | -3.03% | 227,504 |
| Dec 10, 2024 | 5.72 | 5.72 | 5.51 | 5.61 | 5.61 | -1.92% | 222,113 |
| Dec 9, 2024 | 5.73 | 5.91 | 5.66 | 5.72 | 5.72 | -0.69% | 205,649 |
| Dec 6, 2024 | 5.94 | 5.94 | 5.72 | 5.76 | 5.76 | -3.03% | 244,250 |
| Dec 5, 2024 | 6.06 | 6.14 | 5.90 | 5.94 | 5.94 | -3.41% | 251,470 |
| Dec 4, 2024 | 6.09 | 6.29 | 6.02 | 6.15 | 6.15 | 0.65% | 220,919 |
| Dec 3, 2024 | 6.11 | 6.21 | 6.08 | 6.11 | 6.11 | -0.33% | 212,900 |
| Dec 2, 2024 | 6.01 | 6.14 | 5.91 | 6.13 | 6.13 | 2.00% | 322,600 |
| Nov 29, 2024 | 6.01 | 6.11 | 5.93 | 6.01 | 6.01 | -0.33% | 91,125 |
| Nov 27, 2024 | 5.97 | 6.08 | 5.97 | 6.03 | 6.03 | 1.86% | 138,700 |
| Nov 26, 2024 | 5.77 | 6.00 | 5.68 | 5.92 | 5.92 | 1.72% | 335,110 |
| Nov 25, 2024 | 5.92 | 6.04 | 5.78 | 5.82 | 5.82 | -1.52% | 430,300 |
| Nov 22, 2024 | 6.11 | 6.21 | 5.90 | 5.91 | 5.91 | -3.59% | 310,700 |
| Nov 21, 2024 | 6.25 | 6.25 | 6.08 | 6.13 | 6.13 | -0.97% | 259,800 |
| Nov 20, 2024 | 6.34 | 6.39 | 6.08 | 6.19 | 6.19 | -2.52% | 263,100 |
| Nov 19, 2024 | 6.20 | 6.61 | 6.20 | 6.35 | 6.35 | 3.25% | 534,100 |
| Nov 18, 2024 | 6.06 | 6.49 | 6.03 | 6.15 | 6.15 | 1.49% | 282,900 |
| Nov 15, 2024 | 6.10 | 6.13 | 5.82 | 6.06 | 6.06 | 0.33% | 507,900 |
| 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% | 732,700 |
| Nov 12, 2024 | 5.53 | 5.99 | 5.45 | 5.89 | 5.89 | 4.06% | 1,267,700 |
| Nov 11, 2024 | 5.85 | 5.96 | 5.61 | 5.66 | 5.66 | -1.91% | 335,300 |
| 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% | 300,300 |
| 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% | 198,200 |
| 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% | 184,300 |
| Oct 28, 2024 | 5.41 | 5.53 | 5.41 | 5.42 | 5.42 | 0.93% | 215,700 |
| 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% | 508,100 |
| Oct 22, 2024 | 5.40 | 5.50 | 5.38 | 5.46 | 5.46 | 0.18% | 482,600 |
| Oct 21, 2024 | 5.48 | 5.57 | 5.40 | 5.45 | 5.45 | -0.18% | 198,800 |
| Oct 18, 2024 | 5.47 | 5.50 | 5.36 | 5.46 | 5.46 | - | 168,800 |
| Oct 17, 2024 | 5.37 | 5.47 | 5.27 | 5.46 | 5.46 | 2.06% | 314,500 |
| Oct 16, 2024 | 5.16 | 5.42 | 5.11 | 5.35 | 5.35 | 4.70% | 291,700 |
| 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% | 148,100 |
| Oct 11, 2024 | 5.15 | 5.21 | 5.09 | 5.15 | 5.15 | - | 160,800 |
| 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% | 230,100 |
| Oct 7, 2024 | 5.19 | 5.31 | 5.07 | 5.10 | 5.10 | -1.73% | 191,800 |
| Oct 4, 2024 | 5.16 | 5.24 | 5.11 | 5.19 | 5.19 | 1.76% | 215,000 |
| Oct 3, 2024 | 5.05 | 5.18 | 5.04 | 5.10 | 5.10 | -0.20% | 150,400 |
| Oct 2, 2024 | 5.13 | 5.25 | 5.06 | 5.11 | 5.11 | -0.39% | 224,300 |
| 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% | 205,800 |
| Sep 23, 2024 | 5.56 | 5.64 | 5.46 | 5.54 | 5.54 | -0.36% | 223,100 |
| 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% | 209,000 |
| 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% | 493,100 |
| Sep 11, 2024 | 6.00 | 6.12 | 5.86 | 6.07 | 6.07 | 0.33% | 268,700 |
| 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% | 278,200 |
| 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% | 233,300 |
| Sep 3, 2024 | 5.74 | 5.98 | 5.68 | 5.90 | 5.90 | 2.79% | 297,100 |
| Aug 30, 2024 | 5.77 | 5.78 | 5.61 | 5.74 | 5.74 | -0.35% | 263,800 |
| Aug 29, 2024 | 5.70 | 5.87 | 5.67 | 5.76 | 5.76 | 1.59% | 237,200 |
| 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% | 153,500 |
| 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% | 257,600 |
| 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% | 474,100 |
| 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% | 173,300 |
| Aug 1, 2024 | 9.57 | 9.62 | 9.16 | 9.20 | 9.20 | -4.37% | 191,030 |