Dark

AVD
American Vanguard Corporation
stock NYSE

Market Open

Jul 29, 2025 11:43:56 AM EDT

3.54USD-2.617%(-0.09)34,763

3.53Bid 3.55Ask 0.02Spread

Pre-market

Jul 29, 2025 9:15:30 AM EDT

3.70USD+1.928%(+0.07)100

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-29	3.6000	3.6000	3.520000	3.5400	-2.479%	34,763	0.000%
2025-07-28	3.7600	3.7600	3.550000	3.6300	-2.681%	169,798	-2.479%
2025-07-25	3.6200	3.8000	3.530000	3.7300	+3.324%	189,938	-5.094%
2025-07-24	3.6800	3.7100	3.544500	3.6100	-3.217%	259,528	-1.939%
2025-07-23	3.5500	3.7300	3.510000	3.7300	+6.268%	448,823	-5.094%
2025-07-22	3.5500	3.6887	3.510000	3.5100	-0.567%	230,054	+0.855%
2025-07-21	3.5000	3.5900	3.480000	3.5300	+1.729%	202,978	+0.283%
2025-07-18	3.5900	3.5905	3.420000	3.4700	-2.528%	199,671	+2.017%
2025-07-17	3.6400	3.7000	3.560000	3.5600	-2.198%	162,547	-0.562%
2025-07-16	3.6600	3.8000	3.620000	3.6400	+0.275%	171,158	-2.747%
2025-07-15	3.7700	3.7800	3.620000	3.6300	-3.968%	245,193	-2.479%
2025-07-14	3.9000	3.9500	3.755000	3.7800	-4.061%	210,197	-6.349%
2025-07-11	3.9900	4.0250	3.760000	3.9400	-0.756%	285,281	-10.152%
2025-07-10	4.1700	4.2200	3.950000	3.9700	-5.251%	205,948	-10.831%
2025-07-09	4.1200	4.2500	4.000000	4.1900	+2.195%	188,739	-15.513%
2025-07-08	4.0200	4.1699	3.990000	4.1000	+2.757%	138,306	-13.659%
2025-07-07	4.1000	4.1389	3.900000	3.9900	-3.855%	184,966	-11.278%
2025-07-03	4.0700	4.1600	4.016200	4.1500	+2.978%	118,622	-14.699%
2025-07-02	3.9900	4.0947	3.950000	4.0300	+1.003%	145,201	-12.159%
2025-07-01	3.8900	4.1200	3.835000	3.9900	+1.786%	601,384	-11.278%
2025-06-30	3.9800	3.9900	3.760000	3.9200	-0.254%	179,091	-9.694%
2025-06-27	3.8000	3.9600	3.710000	3.9300	+4.244%	395,310	-9.924%
2025-06-26	3.5500	3.8200	3.550000	3.7700	+6.197%	307,740	-6.101%
2025-06-25	3.8800	3.8800	3.540000	3.5500	-8.505%	153,202	-0.282%
2025-06-24	3.9300	3.9300	3.745000	3.8800	0.000%	249,821	-8.763%
2025-06-23	3.7000	3.9900	3.675000	3.8800	+4.865%	216,664	-8.763%
2025-06-20	4.0200	4.0200	3.670000	3.7000	-6.801%	451,173	-4.324%
2025-06-18	3.8500	4.0785	3.840000	3.9700	+2.850%	161,952	-10.831%
2025-06-17	3.9700	4.0300	3.860000	3.8600	-3.258%	153,696	-8.290%
2025-06-16	4.0600	4.3200	3.920000	3.9900	-4.773%	315,307	-11.278%
2025-06-13	4.4000	4.5100	4.170000	4.1900	-7.301%	137,063	-15.513%
2025-06-12	4.6400	4.6500	4.470000	4.5200	-1.952%	134,068	-21.681%
2025-06-11	4.6200	4.7400	4.560000	4.6100	+1.319%	173,431	-23.210%
2025-06-10	4.4500	4.7000	4.400000	4.5500	+2.018%	221,877	-22.198%
2025-06-09	4.8400	4.9100	4.455000	4.4600	-9.717%	375,125	-20.628%
2025-06-06	4.7100	5.0000	4.210000	4.9400	+1.646%	539,064	-28.340%
2025-06-05	4.7000	4.9350	4.600000	4.8600	+4.292%	149,445	-27.160%
2025-06-04	4.6700	4.6971	4.530000	4.6600	+0.215%	92,841	-24.034%
2025-06-03	4.5800	4.8055	4.547400	4.6500	+0.868%	254,929	-23.871%
2025-06-02	4.8900	4.9100	4.560000	4.6100	-6.301%	289,470	-23.210%
2025-05-30	4.3600	4.9900	4.360000	4.9200	+11.061%	315,309	-28.049%
2025-05-29	4.2000	4.4700	4.195000	4.4300	+0.226%	163,200	-20.090%
2025-05-28	4.4800	4.5200	4.400000	4.4200	-1.119%	109,742	-19.910%
2025-05-27	4.2100	4.5000	4.180000	4.4700	+7.971%	109,374	-20.805%
2025-05-23	4.2100	4.3050	4.130000	4.1400	-2.817%	156,121	-14.493%
2025-05-22	4.2400	4.2800	4.170000	4.2600	+0.235%	91,811	-16.901%
2025-05-21	4.3400	4.4200	4.230000	4.2500	-2.746%	100,981	-16.706%
2025-05-20	4.2900	4.3800	4.270100	4.3700	+2.342%	120,204	-18.993%
2025-05-19	4.0700	4.3200	4.040000	4.2700	+4.401%	116,793	-17.096%
2025-05-16	4.1000	4.1500	3.990000	4.0900	-0.244%	128,527	-13.447%
2025-05-15	4.1300	4.1400	3.860000	4.1000	-1.914%	296,865	-13.659%
2025-05-14	4.4000	4.4100	4.180000	4.1800	-5.215%	220,726	-15.311%
2025-05-13	4.5200	4.5900	4.310000	4.4100	-0.899%	145,455	-19.728%
2025-05-12	4.5500	4.7100	4.420000	4.4500	0.000%	118,988	-20.449%
2025-05-09	4.4300	4.5197	4.370000	4.4500	+1.367%	154,049	-20.449%
2025-05-08	4.1400	4.4000	4.140000	4.3900	+6.295%	114,840	-19.362%
2025-05-07	4.3200	4.3200	4.100000	4.1300	-2.824%	118,691	-14.286%
2025-05-06	4.2000	4.3100	4.165000	4.2500	+0.711%	123,989	-16.706%
2025-05-05	4.2100	4.3300	4.195000	4.2200	-0.706%	100,968	-16.114%
2025-05-02	4.2800	4.3100	4.190000	4.2500	0.000%	101,416	-16.706%
2025-05-01	4.2500	4.3000	4.150000	4.2500	+0.711%	136,777	-16.706%
2025-04-30	4.2300	4.2300	4.100000	4.2200	-1.860%	116,153	-16.114%
2025-04-29	4.1100	4.3150	4.100000	4.3000	+3.365%	130,242	-17.674%
2025-04-28	4.1200	4.1700	4.030000	4.1600	+1.217%	101,054	-14.904%
2025-04-25	4.1300	4.1500	4.008500	4.1100	-1.909%	112,550	-13.869%
2025-04-24	4.2800	4.2900	4.140000	4.1900	-1.643%	131,867	-15.513%
2025-04-23	4.3200	4.4950	4.200000	4.2600	+1.188%	187,252	-16.901%
2025-04-22	3.7800	4.2400	3.780000	4.2100	+10.789%	221,750	-15.914%
2025-04-21	3.7400	3.8300	3.740000	3.8000	0.000%	154,751	-6.842%
2025-04-17	3.8000	3.8000	3.740000	3.8000	0.000%	139,862	-6.842%
2025-04-16	3.9300	3.9500	3.780000	3.8000	-3.308%	198,669	-6.842%
2025-04-15	3.8700	3.9525	3.835000	3.9300	+2.611%	128,812	-9.924%
2025-04-14	3.8200	3.9200	3.770000	3.8300	+1.862%	150,714	-7.572%
2025-04-11	3.5100	3.7800	3.510000	3.7600	+5.618%	117,545	-5.851%
2025-04-10	3.5700	3.7050	3.435000	3.5600	-3.261%	258,849	-0.562%
2025-04-09	3.4900	3.7400	3.280000	3.6800	+6.052%	278,580	-3.804%
2025-04-08	3.8500	3.8500	3.370000	3.4700	-7.467%	308,233	+2.017%
2025-04-07	3.6800	3.9800	3.535000	3.7500	-1.316%	359,487	-5.600%
2025-04-04	3.9900	4.0100	3.700000	3.8000	-6.634%	270,874	-6.842%
2025-04-03	4.1400	4.1400	3.943900	4.0700	-4.684%	170,476	-13.022%
2025-04-02	4.3600	4.4500	4.240000	4.2700	-3.175%	97,099	-17.096%
2025-04-01	4.3700	4.4500	4.200000	4.4100	+0.227%	198,504	-19.728%
2025-03-31	4.4200	4.5250	4.310000	4.4000	-0.677%	225,489	-19.545%
2025-03-28	4.6600	4.6840	4.340100	4.4300	-4.320%	184,599	-20.090%
2025-03-27	4.5100	4.7400	4.510000	4.6300	+2.889%	237,734	-23.542%
2025-03-26	4.2500	4.5200	4.220000	4.5000	+6.888%	265,605	-21.333%
2025-03-25	4.3600	4.4070	4.200000	4.2100	-3.440%	270,032	-15.914%
2025-03-24	4.5900	4.6900	4.350000	4.3600	-3.965%	301,077	-18.807%
2025-03-21	4.6700	4.6700	4.480000	4.5400	-4.421%	423,294	-22.026%
2025-03-20	4.8800	4.9500	4.715000	4.7500	-4.810%	229,262	-25.474%
2025-03-19	4.7700	5.0350	4.740000	4.9900	+5.053%	242,977	-29.058%
2025-03-18	4.7000	4.8500	4.649029	4.7500	+0.423%	225,263	-25.474%
2025-03-17	4.4400	4.8550	4.425000	4.7300	+6.772%	213,745	-25.159%
2025-03-14	4.7500	4.9000	4.365000	4.4300	-5.745%	299,104	-20.090%
2025-03-13	4.6500	4.7600	4.570000	4.7000	+0.213%	177,341	-24.681%
2025-03-12	4.7900	4.8076	4.610000	4.6900	-1.263%	143,251	-24.520%
2025-03-11	4.8200	4.9000	4.625000	4.7500	-1.860%	139,625	-25.474%
2025-03-10	4.6600	4.9500	4.590900	4.8400	+3.419%	210,368	-26.860%
2025-03-07	4.5700	4.8066	4.540000	4.6800	+2.183%	344,846	-24.359%
2025-03-06	4.7300	4.8000	4.490000	4.5800	-3.579%	365,651	-22.707%
2025-03-05	4.5000	4.7600	4.380000	4.7500	+4.396%	281,681	-25.474%
2025-03-04	4.6000	4.7500	4.450000	4.5500	-6.762%	507,430	-22.198%
2025-03-03	5.2100	5.2100	4.870000	4.8800	-5.058%	282,030	-27.459%
2025-02-28	5.2100	5.2100	5.070000	5.1400	-1.154%	139,459	-31.128%
2025-02-27	5.2300	5.2400	5.026900	5.2000	-0.383%	123,492	-31.923%
2025-02-26	5.1100	5.2500	5.090000	5.2200	+2.756%	124,668	-32.184%
2025-02-25	5.0800	5.1400	4.941300	5.0800	+0.794%	222,457	-30.315%
2025-02-24	5.2800	5.2900	5.040000	5.0400	-4.545%	131,379	-29.762%
2025-02-21	5.4700	5.4700	5.250000	5.2800	-2.403%	124,030	-32.955%
2025-02-20	5.5300	5.5300	5.295000	5.4100	-1.815%	122,465	-34.566%
2025-02-19	5.4200	5.5350	5.360000	5.5100	+0.364%	110,797	-35.753%
2025-02-18	5.4000	5.5700	5.380000	5.4900	+1.479%	139,759	-35.519%
2025-02-14	5.5000	5.5650	5.389200	5.4100	-1.636%	110,735	-34.566%
2025-02-13	5.5300	5.5400	5.415000	5.5000	0.000%	136,375	-35.636%
2025-02-12	5.5000	5.5100	5.360000	5.5000	-0.722%	171,636	-35.636%
2025-02-11	5.7000	5.7700	5.475000	5.5400	-3.147%	147,256	-36.101%
2025-02-10	5.5700	5.7499	5.540000	5.7200	+3.811%	188,443	-38.112%
2025-02-07	5.5400	5.6050	5.395000	5.5100	+0.182%	196,475	-35.753%
2025-02-06	6.0000	6.0178	5.460000	5.5000	-7.563%	242,516	-35.636%
2025-02-05	6.2000	6.2400	5.810000	5.9500	-5.104%	256,762	-40.504%
2025-02-04	6.0900	6.3280	6.090000	6.2700	+3.125%	161,303	-43.541%
2025-02-03	6.0700	6.1100	5.860000	6.0800	-1.618%	202,467	-41.776%
2025-01-31	6.0500	6.2500	6.020000	6.1800	+1.478%	211,840	-42.718%
2025-01-30	6.0000	6.1150	5.900000	6.0900	+0.329%	204,834	-41.872%
2025-01-29	6.2000	6.2699	5.910000	6.0700	-2.412%	235,560	-41.680%
2025-01-28	5.7800	6.2800	5.740000	6.2200	+7.241%	401,630	-43.087%
2025-01-27	5.7100	5.9600	5.670000	5.8000	+2.473%	391,890	-38.966%
2025-01-24	5.6300	5.6850	5.460000	5.6600	+0.891%	381,787	-37.456%
2025-01-23	5.2100	5.6100	5.165000	5.6100	+7.885%	479,583	-36.898%
2025-01-22	5.2200	5.3400	5.160000	5.2000	-0.192%	360,933	-31.923%
2025-01-21	5.1300	5.2581	5.070000	5.2100	+2.559%	381,530	-32.054%
2025-01-17	5.0600	5.1850	5.000000	5.0800	+1.195%	341,592	-30.315%
2025-01-16	4.9100	5.0800	4.795000	5.0200	+2.240%	657,557	-29.482%
2025-01-15	4.8600	4.9500	4.760000	4.9100	+2.292%	286,386	-27.902%
2025-01-14	4.6500	4.8000	4.510000	4.8000	+2.784%	379,463	-26.250%
2025-01-13	4.5600	4.7100	4.510000	4.6700	+2.412%	225,079	-24.197%
2025-01-10	4.6800	4.6800	4.520000	4.5600	-4.000%	198,956	-22.368%
2025-01-08	4.9300	4.9800	4.560000	4.7500	-4.810%	367,333	-25.474%
2025-01-07	4.6800	5.0100	4.600000	4.9900	+7.082%	855,653	-29.058%
2025-01-06	4.6600	4.8100	4.650000	4.6600	+0.431%	190,348	-24.034%
2025-01-03	4.5600	4.7500	4.530000	4.6400	+2.655%	246,765	-23.707%
2025-01-02	4.7200	4.7897	4.510000	4.5200	-2.376%	212,207	-21.681%
2024-12-31	4.5900	4.7000	4.510000	4.6300	+1.313%	239,710	-23.542%
2024-12-30	4.5400	4.6200	4.460000	4.5700	+0.219%	229,680	-22.538%
2024-12-27	4.5700	4.7001	4.481900	4.5600	0.000%	292,626	-22.368%
2024-12-26	4.3200	4.6050	4.290000	4.5600	+4.828%	324,152	-22.368%
2024-12-24	4.4000	4.4200	4.290000	4.3500	0.000%	147,073	-18.621%
2024-12-23	4.4900	4.4900	4.260000	4.3500	-2.027%	363,658	-18.621%
2024-12-20	4.3600	4.5226	4.360000	4.4400	+0.680%	456,511	-20.270%
2024-12-19	4.7200	4.8000	4.400000	4.4100	-5.365%	408,409	-19.728%
2024-12-18	4.5600	4.8183	4.550000	4.6600	+1.525%	535,184	-24.034%
2024-12-17	4.9300	5.0000	4.575000	4.5900	-6.897%	479,630	-22.876%
2024-12-16	5.2000	5.2000	4.900000	4.9300	-6.274%	334,139	-28.195%
2024-12-13	5.2000	5.2800	5.150000	5.2600	-0.190%	211,012	-32.700%
2024-12-12	5.3900	5.3900	5.240000	5.2700	-3.125%	217,286	-32.827%
2024-12-11	5.6400	5.6400	5.380000	5.4400	-3.030%	226,833	-34.926%
2024-12-10	5.7200	5.7200	5.510000	5.6100	-1.923%	208,591	-36.898%
2024-12-09	5.7300	5.9050	5.660000	5.7200	-0.694%	204,599	-38.112%
2024-12-06	5.9400	5.9400	5.716500	5.7600	-3.030%	243,081	-38.542%
2024-12-05	6.0600	6.1399	5.900000	5.9400	-3.415%	249,584	-40.404%
2024-12-04	6.0900	6.2900	6.020000	6.1500	+0.655%	214,979	-42.439%
2024-12-03	6.1100	6.2100	6.080000	6.1100	-0.326%	211,463	-42.062%
2024-12-02	6.0100	6.1350	5.910000	6.1300	+1.997%	304,698	-42.251%
2024-11-29	6.0100	6.1100	5.930000	6.0100	-0.332%	90,555	-41.098%
2024-11-27	5.9700	6.0750	5.970000	6.0300	+1.858%	136,827	-41.294%
2024-11-26	5.7700	6.0000	5.680000	5.9200	+1.718%	328,034	-40.203%
2024-11-25	5.9200	6.0400	5.780000	5.8200	-1.523%	425,493	-39.175%
2024-11-22	6.1100	6.2050	5.900000	5.9100	-3.589%	309,729	-40.102%
2024-11-21	6.2500	6.2500	6.080000	6.1300	-0.969%	258,742	-42.251%
2024-11-20	6.3400	6.3890	6.080000	6.1900	-2.520%	260,498	-42.811%
2024-11-19	6.2000	6.6100	6.200000	6.3500	+3.252%	503,475	-44.252%
2024-11-18	6.0600	6.4900	6.030000	6.1500	+1.485%	279,556	-42.439%
2024-11-15	6.1000	6.1300	5.820000	6.0600	+0.331%	501,990	-41.584%
2024-11-14	6.4800	6.5900	5.990000	6.0400	-6.065%	418,546	-41.391%
2024-11-13	5.9100	6.6800	5.890000	6.4300	+9.168%	730,597	-44.946%
2024-11-12	5.5300	5.9900	5.450800	5.8900	+4.064%	1,241,265	-39.898%
2024-11-11	5.8500	5.9600	5.610000	5.6600	-1.906%	333,562	-37.456%
2024-11-08	5.6300	5.9600	5.550000	5.7700	+3.405%	571,564	-38.648%
2024-11-07	5.6000	5.6600	5.490000	5.5800	-0.179%	412,205	-36.559%
2024-11-06	5.6400	5.7100	5.524100	5.5900	+2.947%	387,114	-36.673%
2024-11-05	5.3700	5.4450	5.280000	5.4300	0.000%	248,629	-34.807%
2024-11-04	5.2800	5.4500	5.280000	5.4300	+3.232%	295,331	-34.807%
2024-11-01	5.2500	5.3100	5.190000	5.2600	+0.574%	249,432	-32.700%
2024-10-31	5.3300	5.3600	5.215000	5.2300	-2.425%	193,434	-32.314%
2024-10-30	5.3600	5.4800	5.270000	5.3600	+0.563%	289,307	-33.955%
2024-10-29	5.4200	5.4700	5.300000	5.3300	-1.661%	183,170	-33.583%
2024-10-28	5.4100	5.5250	5.410000	5.4200	+0.931%	214,372	-34.686%
2024-10-25	5.4100	5.4410	5.270000	5.3700	+0.187%	149,125	-34.078%
2024-10-24	5.3200	5.4300	5.300000	5.3600	+0.752%	272,740	-33.955%
2024-10-23	5.5000	5.5500	5.310000	5.3200	-2.564%	507,728	-33.459%
2024-10-22	5.4000	5.5000	5.380000	5.4600	+0.183%	478,604	-35.165%
2024-10-21	5.4800	5.5700	5.395000	5.4500	-0.183%	198,158	-35.046%
2024-10-18	5.4700	5.4999	5.360000	5.4600	0.000%	167,337	-35.165%
2024-10-17	5.3700	5.4700	5.265000	5.4600	+2.056%	313,348	-35.165%
2024-10-16	5.1600	5.4200	5.110000	5.3500	+4.697%	287,945	-33.832%
2024-10-15	5.1400	5.2100	5.090000	5.1100	-1.161%	241,633	-30.724%
2024-10-14	5.1500	5.1900	5.060000	5.1700	+0.388%	147,807	-31.528%
2024-10-11	5.1500	5.2100	5.090000	5.1500	0.000%	160,425	-31.262%
2024-10-10	5.2200	5.2400	5.110000	5.1500	-1.718%	136,347	-31.262%
2024-10-09	5.2200	5.3300	5.195000	5.2400	+0.769%	153,766	-32.443%
2024-10-08	5.0800	5.2100	5.010000	5.2000	+1.961%	220,304	-31.923%
2024-10-07	5.1900	5.3100	5.070000	5.1000	-1.734%	191,484	-30.588%
2024-10-04	5.1600	5.2350	5.110000	5.1900	+1.765%	214,373	-31.792%
2024-10-03	5.0500	5.1800	5.039539	5.1000	-0.196%	148,686	-30.588%
2024-10-02	5.1300	5.2486	5.060000	5.1100	-0.390%	223,245	-30.724%
2024-10-01	5.2900	5.3500	5.130000	5.1300	-3.208%	168,257	-30.994%
2024-09-30	5.2500	5.4000	5.220000	5.3000	+0.569%	175,501	-33.208%
2024-09-27	5.3000	5.4400	5.255000	5.2700	-0.189%	115,443	-32.827%
2024-09-26	5.1900	5.3300	5.190000	5.2800	+1.734%	154,102	-32.955%
2024-09-25	5.3600	5.3600	5.160000	5.1900	-3.532%	143,545	-31.792%
2024-09-24	5.5600	5.6200	5.350000	5.3800	-2.888%	202,691	-34.201%
2024-09-23	5.5600	5.6400	5.460000	5.5400	-0.360%	221,196	-36.101%
2024-09-20	5.7900	5.8000	5.550000	5.5600	-5.442%	367,360	-36.331%
2024-09-19	6.0400	6.1000	5.840000	5.8800	+0.341%	216,802	-39.796%
2024-09-18	6.0000	6.1300	5.860000	5.8600	-2.496%	203,471	-39.590%
2024-09-17	6.0800	6.1700	5.940000	6.0100	-0.825%	229,350	-41.098%
2024-09-16	6.1700	6.1700	5.960000	6.0600	-1.142%	207,812	-41.584%
2024-09-13	5.9800	6.1500	5.960000	6.1300	+4.252%	226,838	-42.251%
2024-09-12	6.1200	6.1200	5.870000	5.8800	-3.130%	491,570	-39.796%
2024-09-11	6.0000	6.1200	5.860000	6.0700	+0.331%	258,808	-41.680%
2024-09-10	6.3300	6.3435	6.020000	6.0500	-4.120%	254,322	-41.488%
2024-09-09	6.2300	6.5800	6.210000	6.3100	+0.799%	267,551	-43.899%
2024-09-06	6.1400	6.4100	6.100000	6.2600	+2.121%	246,489	-43.450%
2024-09-05	6.1200	6.1900	6.044100	6.1300	+0.988%	252,908	-42.251%
2024-09-04	5.8900	6.1600	5.890000	6.0700	+2.881%	232,718	-41.680%
2024-09-03	5.7400	5.9750	5.680000	5.9000	+2.787%	293,121	-40.000%
2024-08-30	5.7700	5.7800	5.610000	5.7400	-0.347%	262,313	-38.328%
2024-08-29	5.7000	5.8700	5.670000	5.7600	+1.587%	236,225	-38.542%
2024-08-28	5.5200	5.7000	5.480700	5.6700	+1.431%	237,731	-37.566%
2024-08-27	5.9400	5.9500	5.580000	5.5900	-5.892%	246,596	-36.673%
2024-08-26	5.9900	6.1500	5.860000	5.9400	+1.193%	309,566	-40.404%
2024-08-23	5.6300	5.8850	5.625000	5.8700	+4.448%	298,446	-39.693%
2024-08-22	5.6000	5.7050	5.560000	5.6200	+0.537%	153,043	-37.011%
2024-08-21	5.6100	5.7400	5.530000	5.5900	+1.085%	254,988	-36.673%
2024-08-20	5.4200	5.5850	5.340000	5.5300	+1.842%	257,304	-35.986%
2024-08-19	5.7500	5.7500	5.370000	5.4300	-4.737%	492,767	-34.807%
2024-08-16	5.6400	5.9200	5.630000	5.7000	0.000%	362,638	-37.895%
2024-08-15	5.4600	5.7800	5.340000	5.7000	+6.942%	366,275	-37.895%
2024-08-14	5.6100	5.6100	5.170000	5.3300	-5.329%	351,512	-33.583%
2024-08-13	5.6600	5.7100	5.380000	5.6300	+0.536%	541,403	-37.123%
2024-08-12	5.1300	5.6000	5.020000	5.6000	+9.375%	656,145	-36.786%
2024-08-09	5.9800	6.2000	4.953800	5.1200	-37.485%	2,867,338	-30.859%
2024-08-08	7.9000	8.2500	7.900000	8.1900	+4.066%	296,312	-56.777%
2024-08-07	8.3000	8.6800	7.850000	7.8700	-8.595%	471,882	-55.019%
2024-08-06	8.5600	8.7000	8.540000	8.6100	+0.467%	190,361	-58.885%
2024-08-05	8.4900	8.6300	8.320000	8.5700	-3.164%	225,337	-58.693%
2024-08-02	8.8000	8.9100	8.640000	8.8500	-3.804%	171,605	-60.000%
2024-08-01	9.5700	9.6200	9.160000	9.2000	-4.366%	176,778	-61.522%
2024-07-31	9.3500	9.8357	9.260000	9.6200	+2.998%	175,217	-63.202%
2024-07-30	9.3300	9.4900	9.200000	9.3400	-0.107%	141,918	-62.099%
2024-07-29	9.5500	9.5500	9.290000	9.3500	-2.197%	121,442	-62.139%
2024-07-26	9.6200	9.7200	9.460000	9.5600	+0.526%	165,727	-62.971%
2024-07-25	9.0900	9.6100	9.090000	9.5100	+3.934%	134,101	-62.776%
2024-07-24	9.3000	9.5300	9.110000	9.1500	-1.719%	103,034	-61.311%
2024-07-23	9.1000	9.4000	9.095000	9.3100	+1.749%	154,475	-61.976%
2024-07-22	9.3900	9.3900	9.020000	9.1500	0.000%	161,369	-61.311%
2024-07-19	9.2600	9.2900	9.030000	9.1500	-1.294%	92,894	-61.311%
2024-07-18	9.3900	9.6100	9.160000	9.2700	-2.524%	155,983	-61.812%
2024-07-17	9.1500	9.6584	9.120000	9.5100	+3.034%	263,797	-62.776%
2024-07-16	8.6900	9.2600	8.640000	9.2300	+7.201%	272,005	-61.647%
2024-07-15	8.5100	8.6200	8.260000	8.6100	+1.533%	258,709	-58.885%
2024-07-12	8.6900	8.6900	8.360000	8.4800	-0.703%	192,119	-58.255%
2024-07-11	8.1900	8.5400	8.140000	8.5400	+6.617%	396,797	-58.548%
2024-07-10	8.2500	8.2500	7.940000	8.0100	-2.673%	252,743	-55.805%
2024-07-09	8.3100	8.3600	8.150000	8.2300	-1.437%	287,365	-56.987%
2024-07-08	8.2500	8.8900	7.970000	8.3500	+0.967%	395,986	-57.605%
2024-07-05	8.3600	8.3600	8.130000	8.2700	-1.665%	219,957	-57.195%
2024-07-03	8.4300	8.6200	8.390000	8.4100	+0.719%	195,608	-57.907%
2024-07-02	8.5000	8.5300	8.170000	8.3500	-0.949%	361,366	-57.605%
2024-07-01	8.6000	8.6900	8.340000	8.4300	-1.977%	303,445	-58.007%
2024-06-28	8.8000	8.8950	8.500000	8.6000	-1.376%	495,919	-58.837%
2024-06-27	8.9300	8.9300	8.610000	8.7200	-1.246%	147,901	-59.404%
2024-06-26	8.7000	8.8800	8.570000	8.8300	+1.845%	165,138	-59.909%
2024-06-25	8.6300	8.7300	8.550000	8.6700	0.000%	141,630	-59.170%
2024-06-24	8.8400	8.8800	8.670000	8.6700	-1.365%	212,758	-59.170%
2024-06-21	8.6200	8.8300	8.620000	8.7900	+1.854%	366,381	-59.727%
2024-06-20	8.6900	8.6900	8.440000	8.6300	+0.116%	151,482	-58.980%
2024-06-18	8.6000	8.7200	8.510000	8.6200	+0.233%	608,367	-58.933%
2024-06-17	8.7200	8.9498	8.540000	8.6000	+1.058%	231,300	-58.837%
2024-06-14	8.7300	8.8486	8.470000	8.5100	-3.842%	168,778	-58.402%
2024-06-13	9.0300	9.0300	8.720000	8.8500	-2.102%	142,127	-60.000%
2024-06-12	9.0000	9.2400	9.000000	9.0400	+2.494%	260,424	-60.841%
2024-06-11	8.5800	8.8200	8.530000	8.8200	+2.083%	157,289	-59.864%
2024-06-10	8.6100	8.7100	8.460000	8.6400	-0.346%	132,036	-59.028%
2024-06-07	8.5800	8.7500	8.490000	8.6700	-0.573%	170,196	-59.170%
2024-06-06	8.7000	8.7400	8.610000	8.7200	-0.343%	128,186	-59.404%
2024-06-05	8.7900	8.8100	8.540100	8.7500	+0.575%	186,191	-59.543%
2024-06-04	8.6700	8.7400	8.470000	8.7000	-0.685%	440,678	-59.310%
2024-06-03	8.7300	8.9400	8.660000	8.7600	+0.806%	228,668	-59.589%
2024-05-31	8.8100	8.8650	8.620000	8.6900	+0.346%	313,629	-59.264%
2024-05-30	8.9300	8.9900	8.580000	8.6600	-3.132%	344,454	-59.122%
2024-05-29	8.9200	9.0900	8.890000	8.9400	-1.325%	163,598	-60.403%
2024-05-28	8.9600	9.1200	8.860000	9.0600	+2.257%	209,004	-60.927%
2024-05-24	8.8700	9.0400	8.810000	8.8600	+0.682%	146,752	-60.045%
2024-05-23	9.1600	9.1600	8.700000	8.8000	-3.930%	236,593	-59.773%
2024-05-22	8.9500	9.1800	8.940000	9.1600	+1.440%	207,042	-61.354%
2024-05-21	9.0700	9.1400	8.900000	9.0300	-0.769%	203,344	-60.797%
2024-05-20	9.1500	9.3461	9.020000	9.1000	0.000%	380,002	-61.099%
2024-05-17	8.9400	9.6000	8.880000	9.1000	+3.881%	391,132	-61.099%
2024-05-16	8.7600	8.9300	8.720000	8.7600	+0.229%	338,874	-59.589%
2024-05-15	8.8600	9.1600	8.635000	8.7400	+1.040%	492,652	-59.497%
2024-05-14	9.4000	9.5300	8.570000	8.6500	-6.688%	552,495	-59.075%
2024-05-13	9.1800	9.6765	9.125000	9.2700	+1.422%	422,796	-61.812%
2024-05-10	12.0500	12.1500	9.030000	9.1400	-27.690%	903,564	-61.269%
2024-05-09	12.5500	12.6700	12.320000	12.6400	+1.445%	164,851	-71.994%
2024-05-08	12.1400	12.5000	12.140000	12.4600	+1.881%	93,348	-71.589%
2024-05-07	11.9600	12.3000	11.960000	12.2300	+2.860%	107,524	-71.055%
2024-05-06	11.8400	11.9400	11.750000	11.8900	+1.020%	122,813	-70.227%
2024-05-03	11.9200	12.0600	11.680000	11.7700	0.000%	115,925	-69.924%
2024-05-02	11.7800	12.0000	11.660000	11.7700	+0.684%	183,076	-69.924%
2024-05-01	11.4800	11.9200	11.480000	11.6900	+2.634%	125,939	-69.718%
2024-04-30	11.4800	11.5400	11.380000	11.3900	-2.232%	194,705	-68.920%
2024-04-29	11.5500	11.7800	11.550000	11.6500	+1.569%	84,605	-69.614%
2024-04-26	11.2900	11.5599	11.260000	11.4700	+2.502%	109,258	-69.137%
2024-04-25	11.2400	11.3000	11.045000	11.1900	-1.496%	137,069	-68.365%
2024-04-24	11.2300	11.4600	11.120000	11.3600	+0.531%	124,732	-68.838%
2024-04-23	11.0200	11.3500	11.020000	11.3000	+2.078%	138,125	-68.673%
2024-04-22	11.0600	11.2100	11.010000	11.0700	-0.360%	147,137	-68.022%
2024-04-19	11.1000	11.2750	11.060100	11.1100	+0.180%	128,885	-68.137%
2024-04-18	11.3500	11.3950	11.080000	11.0900	-1.597%	150,078	-68.079%
2024-04-17	11.6500	11.6900	11.260000	11.2700	-2.845%	123,485	-68.589%
2024-04-16	11.5100	11.6600	11.450000	11.6000	-0.086%	112,887	-69.483%
2024-04-15	12.0200	12.0300	11.610000	11.6100	-0.684%	165,739	-69.509%
2024-04-12	12.1200	12.1200	11.630000	11.6900	-3.707%	143,120	-69.718%
2024-04-11	12.0300	12.1700	11.960000	12.1400	+0.747%	108,356	-70.840%
2024-04-10	12.3700	12.4200	11.890000	12.0500	-5.043%	160,638	-70.622%
2024-04-09	12.6000	12.7100	12.550000	12.6900	+1.520%	108,105	-72.104%
2024-04-08	12.6500	12.7399	12.470000	12.5000	+0.080%	103,794	-71.680%
2024-04-05	12.3800	12.6000	12.380000	12.4900	+0.807%	469,604	-71.657%
2024-04-04	12.9300	12.9300	12.385000	12.3900	-2.747%	114,127	-71.429%
2024-04-03	12.6000	12.8800	12.585000	12.7400	+0.473%	93,765	-72.214%
2024-04-02	12.7000	12.9200	12.410000	12.6800	-0.938%	169,019	-72.082%
2024-04-01	13.0300	13.1300	12.790000	12.8000	-1.158%	411,428	-72.344%
2024-03-28	12.6900	13.0300	12.660000	12.9500	+2.372%	174,037	-72.664%
2024-03-27	12.4000	12.7500	12.400000	12.6500	+2.595%	158,708	-72.016%
2024-03-26	12.7200	12.7200	12.320000	12.3300	-2.298%	180,792	-71.290%
2024-03-25	12.7300	12.9450	12.610000	12.6200	0.000%	124,438	-71.949%
2024-03-22	12.8100	12.8100	12.620000	12.6200	-1.329%	137,017	-71.949%
2024-03-21	13.1300	13.1663	12.660000	12.7900	-2.366%	218,589	-72.322%
2024-03-20	12.3000	13.2500	12.300000	13.1000	+7.026%	301,392	-72.977%
2024-03-19	11.6000	12.4150	11.580000	12.2400	+4.705%	324,080	-71.078%
2024-03-18	12.8000	12.9000	11.565000	11.6900	-9.380%	425,191	-69.718%
2024-03-15	13.3000	14.2773	12.450000	12.9000	+21.813%	963,578	-72.558%
2024-03-14	11.2400	11.2400	10.570000	10.5900	-5.362%	241,581	-66.572%
2024-03-13	10.8200	11.1900	10.750000	11.1900	+3.420%	167,674	-68.365%
2024-03-12	10.8300	10.8700	10.700000	10.8200	-0.276%	94,255	-67.283%
2024-03-11	10.7600	10.9300	10.675000	10.8500	+0.185%	121,205	-67.373%
2024-03-08	11.2600	11.3000	10.810000	10.8300	-2.608%	85,326	-67.313%
2024-03-07	10.9500	11.2300	10.950000	11.1200	+2.868%	212,240	-68.165%
2024-03-06	10.8400	10.9170	10.730000	10.8100	+0.746%	113,532	-67.253%
2024-03-05	10.6700	10.8600	10.670000	10.7300	-0.556%	98,539	-67.008%
2024-03-04	10.9200	11.2800	10.780000	10.7900	-0.277%	150,528	-67.192%
2024-03-01	10.7400	10.9050	10.600000	10.8200	+0.933%	306,533	-67.283%
2024-02-29	10.7200	10.8215	10.590000	10.7200	+1.708%	131,606	-66.978%
2024-02-28	10.6900	10.8250	10.540000	10.5400	-2.136%	61,846	-66.414%
2024-02-27	10.9400	10.9800	10.688300	10.7700	-0.829%	76,069	-67.131%
2024-02-26	10.8400	10.9400	10.750000	10.8600	-0.640%	87,454	-67.403%
2024-02-23	10.7700	11.0500	10.685000	10.9300	+1.017%	99,239	-67.612%
2024-02-22	10.7600	10.9400	10.560000	10.8200	0.000%	199,129	-67.283%
2024-02-21	11.0000	11.1100	10.750000	10.8200	-1.993%	70,851	-67.283%
2024-02-20	11.0600	11.2100	10.949600	11.0400	-1.164%	124,185	-67.935%
2024-02-16	10.9600	11.2982	10.905000	11.1700	+0.812%	140,811	-68.308%
2024-02-15	10.4600	11.0800	10.460000	11.0800	+6.436%	219,625	-68.051%
2024-02-14	10.4900	10.4900	10.250000	10.4100	+0.483%	123,520	-65.994%
2024-02-13	10.5900	10.7350	10.300000	10.3600	-5.904%	224,921	-65.830%
2024-02-12	10.6700	11.0600	10.670000	11.0100	+4.658%	214,152	-67.847%
2024-02-09	10.2600	10.6250	10.170000	10.5200	+2.235%	163,831	-66.350%
2024-02-08	10.5400	10.5950	10.250000	10.2900	-2.649%	185,409	-65.598%
2024-02-07	10.5500	10.6900	10.515000	10.5700	0.000%	116,838	-66.509%
2024-02-06	10.4500	10.7300	10.450000	10.5700	+0.667%	172,354	-66.509%

.dark-mode .SblJWj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SblJWj{ color: #333333; background-color: white; border: 2px solid #333333; }AVDAmerican Vanguard Corporationstock NYSE

AVD
American Vanguard Corporation
stock NYSE