American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
4.260
+0.050 (1.19%)
Apr 23, 2025, 4:00 PM EDT - Market closed
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |