American Vanguard Corporation (AVD)
NYSE: AVD · Real-Time Price · USD
5.08
+0.06 (1.20%)
Jan 17, 2025, 4:00 PM EST - Market closed
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.86 | 4.95 | 4.76 | 4.91 | 4.91 | 2.29% | 286,512 |
| Jan 14, 2025 | 4.65 | 4.80 | 4.51 | 4.80 | 4.80 | 2.78% | 381,727 |
| Jan 13, 2025 | 4.56 | 4.71 | 4.51 | 4.67 | 4.67 | 2.41% | 226,589 |
| Jan 10, 2025 | 4.68 | 4.68 | 4.52 | 4.56 | 4.56 | -4.00% | 201,626 |
| Jan 8, 2025 | 4.93 | 4.98 | 4.56 | 4.75 | 4.75 | -4.81% | 378,425 |
| Jan 7, 2025 | 4.68 | 5.01 | 4.60 | 4.99 | 4.99 | 7.08% | 859,685 |
| Jan 6, 2025 | 4.66 | 4.81 | 4.65 | 4.66 | 4.66 | 0.43% | 192,598 |
| Jan 3, 2025 | 4.56 | 4.75 | 4.53 | 4.64 | 4.64 | 2.65% | 247,480 |
| Jan 2, 2025 | 4.72 | 4.79 | 4.51 | 4.52 | 4.52 | -2.38% | 214,582 |
| Dec 31, 2024 | 4.59 | 4.70 | 4.51 | 4.63 | 4.63 | 1.31% | 342,095 |
| Dec 30, 2024 | 4.54 | 4.62 | 4.46 | 4.57 | 4.57 | 0.22% | 229,987 |
| Dec 27, 2024 | 4.57 | 4.70 | 4.48 | 4.56 | 4.56 | - | 293,347 |
| Dec 26, 2024 | 4.32 | 4.61 | 4.29 | 4.56 | 4.56 | 4.83% | 324,255 |
| Dec 24, 2024 | 4.40 | 4.42 | 4.29 | 4.35 | 4.35 | - | 147,073 |
| Dec 23, 2024 | 4.49 | 4.49 | 4.26 | 4.35 | 4.35 | -2.03% | 364,372 |
| Dec 20, 2024 | 4.36 | 4.52 | 4.36 | 4.44 | 4.44 | 0.68% | 495,189 |
| Dec 19, 2024 | 4.72 | 4.80 | 4.40 | 4.41 | 4.41 | -5.36% | 416,666 |
| 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% | 488,798 |
| 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% | 219,487 |
| 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% | 212,883 |
| Dec 2, 2024 | 6.01 | 6.14 | 5.91 | 6.13 | 6.13 | 2.00% | 322,551 |
| 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% | 138,664 |
| 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% | 310,670 |
| Nov 21, 2024 | 6.25 | 6.25 | 6.08 | 6.13 | 6.13 | -0.97% | 259,782 |
| 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 |