Dark

AVD
American Vanguard Corporation
stock NYSE

At Close

Sep 1, 2026 3:59:48 PM EDT

2.29USD+3.864%(+0.09)265,129

2.28Bid 2.60Ask 0.32Spread

Pre-market

0.00USD-100.000%(-2.20)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

2.29USD+0.219%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	2.2100	2.3300	2.200000	2.2900	+4.091%	265,129	0.000%
2026-08-31	2.1800	2.2700	2.175000	2.2000	+0.457%	314,530	+4.091%
2026-08-28	2.1900	2.2700	2.180000	2.1900	+0.459%	105,221	+4.566%
2026-08-27	2.2200	2.2200	2.150000	2.1800	-1.357%	90,084	+5.046%
2026-08-26	2.2300	2.3001	2.200000	2.2100	-1.339%	131,881	+3.620%
2026-08-25	2.1700	2.2700	2.160000	2.2400	+3.226%	171,712	+2.232%
2026-08-24	2.3300	2.3300	2.157500	2.1700	-5.652%	175,966	+5.530%
2026-08-21	2.2500	2.3700	2.220000	2.3000	+3.139%	210,873	-0.435%
2026-08-20	2.3000	2.3400	2.190000	2.2300	-5.106%	273,735	+2.691%
2026-08-19	2.2900	2.4500	2.240000	2.3500	+8.295%	548,324	-2.553%
2026-08-18	2.2000	2.3800	2.070000	2.1700	-2.691%	1,720,873	+5.530%
2026-08-17	2.1100	2.2450	2.025000	2.2300	+5.189%	396,466	+2.691%
2026-08-14	2.1500	2.1850	2.050000	2.1200	-0.469%	335,278	+8.019%
2026-08-13	2.1700	2.2500	2.120000	2.1300	-1.843%	350,611	+7.512%
2026-08-12	2.2000	2.2750	2.120000	2.1700	-0.913%	305,472	+5.530%
2026-08-11	2.3600	2.3900	2.120000	2.1900	-4.367%	439,994	+4.566%
2026-08-10	2.4500	2.4850	2.290000	2.2900	-4.979%	225,955	0.000%
2026-08-07	2.5600	2.5600	2.410000	2.4100	-6.226%	183,684	-4.979%
2026-08-06	2.5500	2.6400	2.510000	2.5700	+0.391%	271,813	-10.895%
2026-08-05	2.5000	2.5700	2.500000	2.5600	+2.811%	120,318	-10.547%
2026-08-04	2.4700	2.5500	2.465000	2.4900	+1.220%	161,327	-8.032%
2026-08-03	2.4200	2.5300	2.390000	2.4600	+2.929%	87,429	-6.911%
2026-07-31	2.4500	2.5050	2.380000	2.3900	-2.846%	126,824	-4.184%
2026-07-30	2.4700	2.5285	2.400000	2.4600	+2.500%	163,220	-6.911%
2026-07-29	2.5600	2.6000	2.400000	2.4000	-7.336%	153,046	-4.583%
2026-07-28	2.6500	2.7000	2.540000	2.5900	-1.521%	282,239	-11.583%
2026-07-27	2.5900	2.6695	2.565000	2.6300	+2.335%	177,751	-12.928%
2026-07-24	2.5300	2.5800	2.500000	2.5700	+1.581%	220,796	-10.895%
2026-07-23	2.6100	2.6100	2.510000	2.5300	-2.692%	169,708	-9.486%
2026-07-22	2.5900	2.6400	2.565000	2.6000	+2.767%	124,904	-11.923%
2026-07-21	2.5400	2.6400	2.530000	2.5300	+1.200%	196,374	-9.486%
2026-07-20	2.6000	2.6300	2.500000	2.5000	-4.215%	213,797	-8.400%
2026-07-17	2.6600	2.7900	2.600000	2.6100	-2.974%	50,360	-12.261%
2026-07-16	2.6800	2.7650	2.670000	2.6900	+0.373%	93,926	-14.870%
2026-07-15	2.6600	2.7300	2.657200	2.6800	+1.515%	79,783	-14.552%
2026-07-14	2.7100	2.7100	2.630000	2.6400	-0.752%	81,784	-13.258%
2026-07-13	2.7000	2.8100	2.650000	2.6600	-0.746%	217,578	-13.910%
2026-07-10	2.6800	2.7400	2.600000	2.6800	+0.752%	139,054	-14.552%
2026-07-09	2.5800	2.7250	2.560000	2.6600	+2.703%	232,154	-13.910%
2026-07-08	2.9400	2.9400	2.555000	2.5900	-12.795%	289,397	-11.583%
2026-07-07	3.1100	3.1900	2.925000	2.9700	-4.502%	232,317	-22.896%
2026-07-06	3.1600	3.2250	3.035000	3.1100	-1.582%	258,177	-26.367%
2026-07-02	2.9100	3.2300	2.890000	3.1600	+9.343%	496,962	-27.532%
2026-07-01	2.8100	2.9100	2.750000	2.8900	+3.214%	320,978	-20.761%
2026-06-30	2.7000	2.8750	2.670000	2.8000	+3.321%	380,300	-18.214%
2026-06-29	2.6900	2.8750	2.630000	2.7100	+3.042%	443,277	-15.498%
2026-06-26	2.6800	2.7550	2.580000	2.6300	-2.593%	3,535,290	-12.928%
2026-06-25	2.6200	2.7200	2.535000	2.7000	+2.662%	334,049	-15.185%
2026-06-24	2.5800	2.7400	2.555000	2.6300	+2.734%	508,759	-12.928%
2026-06-23	2.4800	2.6300	2.410000	2.5600	+0.392%	204,292	-10.547%
2026-06-22	2.6300	2.7100	2.410000	2.5500	-3.774%	437,854	-10.196%
2026-06-18	2.6100	2.6600	2.535000	2.6500	+2.317%	652,806	-13.585%
2026-06-17	2.7350	2.7600	2.540000	2.5900	-1.894%	299,860	-11.583%
2026-06-16	2.7700	2.7900	2.630000	2.6400	-4.000%	259,915	-13.258%
2026-06-15	2.9500	3.0450	2.725000	2.7500	-6.143%	245,964	-16.727%
2026-06-12	2.7700	2.9700	2.770000	2.9300	+6.159%	215,258	-21.843%
2026-06-11	2.9300	2.9350	2.667400	2.7600	-5.802%	303,119	-17.029%
2026-06-10	3.0000	3.0800	2.815000	2.9300	-2.007%	644,391	-21.843%
2026-06-09	2.7200	3.1500	2.700400	2.9900	+12.406%	1,044,543	-23.411%
2026-06-08	2.6800	2.7600	2.570000	2.6600	0.000%	367,263	-13.910%
2026-06-05	2.5900	2.9000	2.530000	2.6600	+5.976%	970,730	-13.910%
2026-06-04	2.5000	2.5341	2.440000	2.5100	+1.619%	298,172	-8.765%
2026-06-03	2.5800	2.6000	2.460000	2.4700	-5.000%	338,373	-7.287%
2026-06-02	2.6000	2.6400	2.570000	2.6000	0.000%	173,497	-11.923%
2026-06-01	2.6300	2.6799	2.570000	2.6000	+0.775%	305,027	-11.923%
2026-05-29	2.7200	2.7300	2.580000	2.5800	-5.147%	423,835	-11.240%
2026-05-28	2.6100	2.7350	2.540000	2.7200	+5.019%	293,095	-15.809%
2026-05-27	2.6600	2.7100	2.550000	2.5900	-2.264%	262,260	-11.583%
2026-05-26	2.8300	2.8500	2.600000	2.6500	-5.694%	389,729	-13.585%
2026-05-22	2.8900	2.9600	2.800000	2.8100	-1.748%	267,013	-18.505%
2026-05-21	2.8300	2.9800	2.780000	2.8600	0.000%	261,356	-19.930%
2026-05-20	2.8500	3.0400	2.700000	2.8600	+7.116%	387,465	-19.930%
2026-05-19	2.6900	2.7000	2.610000	2.6700	-1.476%	159,627	-14.232%
2026-05-18	2.7600	2.7800	2.700000	2.7100	-1.455%	123,348	-15.498%
2026-05-15	2.8500	2.8940	2.750000	2.7500	-5.498%	104,484	-16.727%
2026-05-14	2.9500	2.9750	2.880000	2.9100	-1.356%	179,754	-21.306%
2026-05-13	2.9200	3.0045	2.876300	2.9500	+0.683%	191,020	-22.373%
2026-05-12	2.8700	2.9800	2.850000	2.9300	+0.342%	225,608	-21.843%
2026-05-11	3.1000	3.2000	2.850000	2.9200	-3.630%	311,582	-21.575%
2026-05-08	3.0000	3.1100	2.840000	3.0300	+1.678%	344,106	-24.422%
2026-05-07	2.9250	3.4000	2.887700	2.9800	+2.405%	441,406	-23.154%
2026-05-06	2.9700	2.9784	2.820000	2.9100	-1.356%	219,624	-21.306%
2026-05-05	2.6900	2.9600	2.680000	2.9500	+10.487%	222,009	-22.373%
2026-05-04	2.8900	2.9629	2.650000	2.6700	-7.931%	188,318	-14.232%
2026-05-01	2.8700	2.9100	2.822000	2.9000	+0.694%	88,578	-21.034%
2026-04-30	2.8200	2.9050	2.815000	2.8800	+1.053%	150,185	-20.486%
2026-04-29	2.8500	2.8700	2.770000	2.8500	0.000%	125,552	-19.649%
2026-04-28	2.9600	2.9800	2.830000	2.8500	-3.716%	153,980	-19.649%
2026-04-27	2.9400	3.0100	2.820000	2.9600	0.000%	203,797	-22.635%
2026-04-24	2.8100	3.0000	2.738000	2.9600	+6.475%	186,093	-22.635%
2026-04-23	2.7700	2.8200	2.740000	2.7800	0.000%	108,184	-17.626%
2026-04-22	2.8300	2.9337	2.750000	2.7800	+0.725%	192,389	-17.626%
2026-04-21	2.9700	3.0100	2.750000	2.7600	-7.071%	308,342	-17.029%
2026-04-20	2.6200	3.0000	2.620000	2.9700	+12.500%	461,906	-22.896%
2026-04-17	2.6000	2.7600	2.560000	2.6400	+1.149%	293,624	-13.258%
2026-04-16	2.5100	2.6199	2.475000	2.6100	+3.984%	289,378	-12.261%
2026-04-15	2.6300	2.6300	2.490000	2.5100	-4.563%	291,512	-8.765%
2026-04-14	2.5600	2.7950	2.560000	2.6300	+3.137%	630,548	-12.928%
2026-04-13	2.3000	2.5595	2.300000	2.5500	+9.442%	339,694	-10.196%
2026-04-10	2.3900	2.4092	2.320000	2.3300	-2.510%	192,177	-1.717%
2026-04-09	2.4300	2.4999	2.380000	2.3900	-3.239%	277,535	-4.184%
2026-04-08	2.5000	2.6074	2.450000	2.4700	+0.816%	263,799	-7.287%
2026-04-07	2.4100	2.4500	2.355000	2.4500	+1.660%	406,851	-6.531%
2026-04-06	2.4200	2.4599	2.330000	2.4100	-0.413%	211,276	-4.979%
2026-04-02	2.3700	2.5500	2.360000	2.4200	-0.412%	263,612	-5.372%
2026-04-01	2.5100	2.6000	2.405000	2.4300	-2.410%	470,232	-5.761%
2026-03-31	2.5600	2.6600	2.460000	2.4900	-1.581%	537,757	-8.032%
2026-03-30	2.0600	2.6300	2.050000	2.5300	+22.816%	1,409,774	-9.486%
2026-03-27	2.2200	2.2200	2.050000	2.0600	-5.936%	349,890	+11.165%
2026-03-26	2.1800	2.2650	2.110000	2.1900	+0.459%	531,886	+4.566%
2026-03-25	2.3700	2.3700	2.170000	2.1800	-6.438%	347,983	+5.046%
2026-03-24	2.4000	2.4500	2.290000	2.3300	-3.719%	471,162	-1.717%
2026-03-23	2.4300	2.7400	2.410000	2.4200	+2.542%	1,265,118	-5.372%
2026-03-20	2.6200	2.6200	2.230000	2.3600	-9.579%	984,917	-2.966%
2026-03-19	3.0000	3.0000	2.585000	2.6100	-13.576%	695,100	-12.261%
2026-03-18	3.5000	3.5300	3.010000	3.0200	-13.714%	729,611	-24.172%
2026-03-17	4.1200	4.1750	3.360000	3.5000	-14.005%	1,215,520	-34.571%
2026-03-16	4.0800	4.1700	4.000000	4.0700	+0.246%	356,380	-43.735%
2026-03-13	4.2600	4.2600	3.970000	4.0600	-2.404%	344,187	-43.596%
2026-03-12	4.2100	4.3042	4.150000	4.1600	-1.655%	344,363	-44.952%
2026-03-11	4.3100	4.3100	4.120000	4.2300	-2.083%	285,854	-45.863%
2026-03-10	4.4700	4.5600	4.260000	4.3200	-4.000%	358,657	-46.991%
2026-03-09	4.4400	4.5350	4.300000	4.5000	+0.671%	225,180	-49.111%
2026-03-06	4.7000	4.7450	4.470000	4.4700	-5.497%	202,064	-48.770%
2026-03-05	4.6300	4.7800	4.615000	4.7300	+1.940%	263,865	-51.586%
2026-03-04	4.7100	4.7700	4.590000	4.6400	-0.642%	193,868	-50.647%
2026-03-03	4.5700	4.7000	4.425000	4.6700	+0.430%	266,553	-50.964%
2026-03-02	4.5900	4.6700	4.530000	4.6500	+0.868%	201,367	-50.753%
2026-02-27	4.7000	4.7550	4.580000	4.6100	-2.331%	299,527	-50.325%
2026-02-26	4.9000	4.9700	4.665000	4.7200	-3.870%	185,765	-51.483%
2026-02-25	4.9800	5.0454	4.790000	4.9100	-1.800%	257,305	-53.360%
2026-02-24	5.0500	5.1600	4.950000	5.0000	-0.200%	210,346	-54.200%
2026-02-23	5.2800	5.3500	4.990000	5.0100	-5.650%	188,434	-54.291%
2026-02-20	5.4100	5.5500	5.230000	5.3100	-1.848%	393,711	-56.874%
2026-02-19	5.1500	5.4100	5.120000	5.4100	+3.244%	248,946	-57.671%
2026-02-18	5.2000	5.3500	5.160000	5.2400	+1.550%	134,157	-56.298%
2026-02-17	5.2900	5.3000	5.060000	5.1600	-2.273%	134,289	-55.620%
2026-02-13	5.2500	5.4300	5.200000	5.2800	+1.149%	86,788	-56.629%
2026-02-12	5.2600	5.3200	4.950000	5.2200	+0.772%	162,417	-56.130%
2026-02-11	5.0300	5.2200	5.005000	5.1800	+3.600%	165,736	-55.792%
2026-02-10	4.9500	5.0300	4.920000	5.0000	+1.420%	167,352	-54.200%
2026-02-09	4.9400	5.0200	4.890000	4.9300	-1.202%	170,131	-53.550%
2026-02-06	5.0300	5.0300	4.910000	4.9900	-0.200%	117,695	-54.108%
2026-02-05	5.2400	5.2400	4.870000	5.0000	-4.580%	176,571	-54.200%
2026-02-04	5.1800	5.3900	5.095000	5.2400	+2.344%	275,424	-56.298%
2026-02-03	5.0500	5.1300	4.910000	5.1200	+0.787%	194,802	-55.273%
2026-02-02	5.0600	5.1750	5.030000	5.0800	0.000%	178,823	-54.921%
2026-01-30	4.9700	5.1000	4.850000	5.0800	+1.195%	204,970	-54.921%
2026-01-29	4.8500	5.0400	4.740000	5.0200	+3.292%	178,526	-54.382%
2026-01-28	4.8200	4.8800	4.650000	4.8600	+1.040%	155,582	-52.881%
2026-01-27	4.7400	4.8750	4.711700	4.8100	+0.628%	191,325	-52.391%
2026-01-26	4.9200	4.9400	4.715000	4.7800	-2.648%	274,866	-52.092%
2026-01-23	4.9100	4.9699	4.800000	4.9100	-0.808%	123,949	-53.360%
2026-01-22	4.9700	5.1800	4.907500	4.9500	+0.202%	224,296	-53.737%
2026-01-21	4.5200	4.9500	4.500000	4.9400	+10.022%	263,214	-53.644%
2026-01-20	4.2300	4.5100	4.160000	4.4900	+4.419%	261,695	-48.998%
2026-01-16	4.2600	4.3500	4.240000	4.3000	0.000%	187,161	-46.744%
2026-01-15	4.0800	4.3308	3.990000	4.3000	+6.700%	225,210	-46.744%
2026-01-14	3.8500	4.0900	3.850000	4.0300	+4.948%	174,441	-43.176%
2026-01-13	3.9100	3.9600	3.810000	3.8400	-1.538%	162,371	-40.365%
2026-01-12	3.8500	3.9050	3.845000	3.9000	+1.299%	168,376	-41.282%
2026-01-09	3.8300	3.9000	3.760000	3.8500	+1.583%	113,134	-40.519%
2026-01-08	3.7500	3.8600	3.730000	3.7900	+1.067%	138,128	-39.578%
2026-01-07	3.9400	3.9400	3.730000	3.7500	-4.092%	229,019	-38.933%
2026-01-06	3.8000	3.9100	3.760000	3.9100	+2.625%	174,345	-41.432%
2026-01-05	3.8400	3.9400	3.800000	3.8100	0.000%	252,674	-39.895%
2026-01-02	3.8400	3.8912	3.770000	3.8100	-0.262%	86,367	-39.895%
2025-12-31	3.8300	3.8800	3.790000	3.8200	-1.036%	209,123	-40.052%
2025-12-30	3.7900	3.9000	3.790000	3.8600	+0.521%	129,515	-40.674%
2025-12-29	3.9800	4.0400	3.835000	3.8400	-4.239%	182,607	-40.365%
2025-12-26	3.9700	4.0300	3.840000	4.0100	+0.754%	210,007	-42.893%
2025-12-24	4.0000	4.0100	3.925000	3.9800	0.000%	69,925	-42.462%
2025-12-23	3.8800	4.0800	3.823600	3.9800	+2.577%	177,037	-42.462%
2025-12-22	3.8900	3.9500	3.845000	3.8800	-0.257%	184,418	-40.979%
2025-12-19	3.8700	4.0200	3.850000	3.8900	+0.517%	421,111	-41.131%
2025-12-18	3.9400	3.9600	3.840000	3.8700	-0.769%	254,908	-40.827%
2025-12-17	3.9900	4.0700	3.900000	3.9000	-2.985%	232,809	-41.282%
2025-12-16	4.0300	4.1000	4.000000	4.0200	0.000%	202,775	-43.035%
2025-12-15	4.2400	4.3200	4.000000	4.0200	-6.944%	288,212	-43.035%
2025-12-12	4.4300	4.4663	4.285000	4.3200	-2.483%	265,507	-46.991%
2025-12-11	4.3600	4.4800	4.330000	4.4300	+2.074%	167,503	-48.307%
2025-12-10	4.2500	4.4199	4.250000	4.3400	+1.639%	221,969	-47.235%
2025-12-09	4.1500	4.3600	4.150000	4.2700	+3.390%	212,567	-46.370%
2025-12-08	4.3100	4.3464	4.120000	4.1300	-3.505%	210,361	-44.552%
2025-12-05	4.3500	4.5000	4.250000	4.2800	-0.696%	205,339	-46.495%
2025-12-04	4.5700	4.6350	4.230000	4.3100	-6.710%	173,060	-46.868%
2025-12-03	4.5000	4.6350	4.500000	4.6200	+2.667%	147,029	-50.433%
2025-12-02	4.5600	4.5600	4.425000	4.5000	-1.532%	109,348	-49.111%
2025-12-01	4.5900	4.6495	4.555000	4.5700	-1.931%	95,725	-49.891%
2025-11-28	4.5300	4.6800	4.490000	4.6600	+4.018%	77,107	-50.858%
2025-11-26	4.3700	4.6000	4.370000	4.4800	+1.818%	150,860	-48.884%
2025-11-25	4.3100	4.4296	4.280000	4.4000	+1.382%	189,525	-47.955%
2025-11-24	4.2900	4.3700	4.190000	4.3400	+0.463%	187,562	-47.235%
2025-11-21	4.4000	4.4600	4.290000	4.3200	-0.461%	263,809	-46.991%
2025-11-20	4.4100	4.4700	4.290000	4.3400	-1.587%	246,529	-47.235%
2025-11-19	4.6900	4.7185	4.395000	4.4100	-6.765%	208,108	-48.073%
2025-11-18	4.8200	4.8200	4.605000	4.7300	-1.458%	225,242	-51.586%
2025-11-17	5.0300	5.0800	4.790000	4.8000	-5.512%	198,472	-52.292%
2025-11-14	5.0700	5.1100	4.985000	5.0800	-0.196%	174,446	-54.921%
2025-11-13	5.0400	5.1400	5.000000	5.0900	+1.193%	194,378	-55.010%
2025-11-12	4.8100	5.0900	4.802800	5.0300	+3.285%	159,042	-54.473%
2025-11-11	5.0500	5.0600	4.730000	4.8700	-3.755%	197,209	-52.977%
2025-11-10	5.0000	5.1300	4.900000	5.0600	-0.784%	219,920	-54.743%
2025-11-07	4.8300	5.1500	4.830000	5.1000	+3.030%	204,102	-55.098%
2025-11-06	4.9900	5.0479	4.850000	4.9500	-1.394%	170,520	-53.737%
2025-11-05	4.7100	5.0400	4.710000	5.0200	+6.356%	194,916	-54.382%
2025-11-04	4.5600	4.7850	4.510000	4.7200	+1.071%	147,547	-51.483%
2025-11-03	4.4900	4.7100	4.393700	4.6700	+4.474%	205,530	-50.964%
2025-10-31	4.6000	4.6100	4.400000	4.4700	-3.664%	258,083	-48.770%
2025-10-30	4.4900	4.8200	4.450000	4.6400	+1.089%	134,230	-50.647%
2025-10-29	4.8800	4.8800	4.524400	4.5900	-6.327%	300,391	-50.109%
2025-10-28	5.1400	5.1400	4.890000	4.9000	-2.778%	117,026	-53.265%
2025-10-27	5.3600	5.4500	4.970000	5.0400	-5.794%	217,208	-54.563%
2025-10-24	5.3300	5.4100	5.220000	5.3500	+1.905%	96,110	-57.196%
2025-10-23	5.2400	5.3500	5.200000	5.2500	+0.382%	104,310	-56.381%
2025-10-22	5.3000	5.3000	5.140000	5.2300	-1.134%	90,460	-56.214%
2025-10-21	5.2600	5.2900	5.180000	5.2900	+0.380%	74,605	-56.711%
2025-10-20	5.2900	5.3500	5.240000	5.2700	+0.958%	98,806	-56.546%
2025-10-17	5.3200	5.3424	5.175000	5.2200	-2.430%	110,492	-56.130%
2025-10-16	5.3400	5.3600	5.145000	5.3500	+0.564%	181,627	-57.196%
2025-10-15	5.1500	5.3400	5.060000	5.3200	+3.101%	137,050	-56.955%
2025-10-14	5.0000	5.2000	5.000000	5.1600	+1.176%	68,588	-55.620%
2025-10-13	5.1700	5.1950	5.030000	5.1000	+1.190%	129,958	-55.098%
2025-10-10	5.2600	5.2700	5.030000	5.0400	-4.183%	196,781	-54.563%
2025-10-09	5.1700	5.2750	5.170000	5.2600	+1.741%	143,862	-56.464%
2025-10-08	5.1000	5.2100	4.940000	5.1700	+1.772%	118,849	-55.706%
2025-10-07	5.1800	5.3400	5.060200	5.0800	-2.119%	110,352	-54.921%
2025-10-06	5.4300	5.4700	5.170000	5.1900	-4.244%	169,316	-55.877%
2025-10-03	5.5100	5.7104	5.410000	5.4200	-1.633%	81,069	-57.749%
2025-10-02	5.5200	5.5700	5.430000	5.5100	+0.916%	137,546	-58.439%
2025-10-01	5.7100	5.7300	5.380000	5.4600	-4.878%	173,449	-58.059%
2025-09-30	5.7400	5.8879	5.640000	5.7400	+0.175%	109,873	-60.105%
2025-09-29	5.8400	5.9200	5.620000	5.7300	-1.377%	174,802	-60.035%
2025-09-26	5.6100	5.8300	5.555000	5.8100	+3.381%	123,698	-60.585%
2025-09-25	5.7400	5.8150	5.538000	5.6200	-2.261%	184,398	-59.253%
2025-09-24	5.6000	5.7750	5.485000	5.7500	+1.950%	216,899	-60.174%
2025-09-23	5.4800	5.7600	5.480000	5.6400	+2.732%	216,604	-59.397%
2025-09-22	5.3500	5.5800	5.311600	5.4900	+1.667%	208,820	-58.288%
2025-09-19	5.7500	5.7650	5.370000	5.4000	-6.897%	381,738	-57.593%
2025-09-18	5.6700	5.8000	5.545000	5.8000	+3.387%	173,153	-60.517%
2025-09-17	5.5900	5.7500	5.527400	5.6100	+0.899%	234,680	-59.180%
2025-09-16	5.5200	5.5900	5.410000	5.5600	-0.180%	149,591	-58.813%
2025-09-15	5.6300	5.7300	5.480000	5.5700	-0.890%	155,193	-58.887%
2025-09-12	5.5700	5.6500	5.430000	5.6200	+0.357%	187,610	-59.253%
2025-09-11	5.3300	5.6000	5.330000	5.6000	+4.478%	154,153	-59.107%
2025-09-10	5.3600	5.3900	5.240000	5.3600	-0.557%	147,706	-57.276%
2025-09-09	5.7300	5.7300	5.330000	5.3900	-5.769%	215,063	-57.514%
2025-09-08	5.6200	5.7400	5.540000	5.7200	+2.326%	200,761	-59.965%
2025-09-05	5.4700	5.8400	5.470000	5.5900	+2.757%	204,851	-59.034%
2025-09-04	5.4000	5.5099	5.300000	5.4400	+0.741%	107,631	-57.904%
2025-09-03	5.4100	5.4800	5.320000	5.4000	0.000%	138,641	-57.593%
2025-09-02	5.2900	5.4400	5.270000	5.4000	0.000%	198,082	-57.593%
2025-08-29	5.2900	5.4500	5.210000	5.4000	+2.662%	107,586	-57.593%
2025-08-28	5.4500	5.5000	5.220000	5.2600	-2.593%	124,535	-56.464%
2025-08-27	5.2000	5.5300	5.200000	5.4000	+2.857%	149,643	-57.593%
2025-08-26	5.1000	5.2600	5.072300	5.2500	+2.140%	122,210	-56.381%
2025-08-25	5.4600	5.4600	5.130000	5.1400	-5.515%	124,051	-55.447%
2025-08-22	5.0600	5.4400	5.050000	5.4400	+8.367%	232,288	-57.904%
2025-08-21	5.1700	5.1700	5.000000	5.0200	-3.089%	118,007	-54.382%
2025-08-20	5.2300	5.3500	5.145000	5.1800	-0.576%	142,256	-55.792%
2025-08-19	5.2800	5.2800	5.130000	5.2100	-0.762%	175,941	-56.046%
2025-08-18	5.2500	5.3700	5.180000	5.2500	+0.962%	166,977	-56.381%
2025-08-15	5.4300	5.4645	5.140000	5.2000	-3.882%	283,991	-55.962%
2025-08-14	5.1800	5.4200	5.090000	5.4100	+2.657%	492,300	-57.671%
2025-08-13	5.0300	5.2700	5.030000	5.2700	+3.333%	251,868	-56.546%
2025-08-12	4.7600	5.2516	4.734700	5.1000	+8.511%	344,915	-55.098%
2025-08-11	4.6400	4.7700	4.600000	4.7000	+1.075%	171,453	-51.277%
2025-08-08	4.6200	4.7600	4.600000	4.6500	+2.423%	172,251	-50.753%
2025-08-07	4.4600	4.5800	4.350000	4.5400	+2.252%	203,247	-49.559%
2025-08-06	4.5500	4.6200	4.360000	4.4400	-2.845%	240,362	-48.423%
2025-08-05	4.3800	4.8100	4.380000	4.5700	+5.057%	390,700	-49.891%
2025-08-04	4.2600	4.5600	4.220000	4.3500	+3.325%	469,084	-47.356%
2025-08-01	3.6900	4.3700	3.620000	4.2100	+9.067%	601,228	-45.606%
2025-07-31	3.3300	4.0200	3.290000	3.8600	+14.881%	896,415	-40.674%
2025-07-30	3.4400	3.4600	3.340000	3.3600	-2.326%	248,519	-31.845%
2025-07-29	3.6400	3.6400	3.430000	3.4400	-5.234%	167,444	-33.430%
2025-07-28	3.7600	3.7600	3.550000	3.6300	-2.681%	169,798	-36.915%
2025-07-25	3.6200	3.8000	3.530000	3.7300	+3.324%	189,938	-38.606%
2025-07-24	3.6800	3.7100	3.544500	3.6100	-3.217%	259,528	-36.565%
2025-07-23	3.5500	3.7300	3.510000	3.7300	+6.268%	448,823	-38.606%
2025-07-22	3.5500	3.6887	3.510000	3.5100	-0.567%	230,054	-34.758%
2025-07-21	3.5000	3.5900	3.480000	3.5300	+1.729%	202,978	-35.127%
2025-07-18	3.5900	3.5905	3.420000	3.4700	-2.528%	199,671	-34.006%
2025-07-17	3.6400	3.7000	3.560000	3.5600	-2.198%	162,547	-35.674%
2025-07-16	3.6600	3.8000	3.620000	3.6400	+0.275%	171,158	-37.088%
2025-07-15	3.7700	3.7800	3.620000	3.6300	-3.968%	245,193	-36.915%
2025-07-14	3.9000	3.9500	3.755000	3.7800	-4.061%	210,197	-39.418%
2025-07-11	3.9900	4.0250	3.760000	3.9400	-0.756%	285,281	-41.878%
2025-07-10	4.1700	4.2200	3.950000	3.9700	-5.251%	205,948	-42.317%
2025-07-09	4.1200	4.2500	4.000000	4.1900	+2.195%	188,739	-45.346%
2025-07-08	4.0200	4.1699	3.990000	4.1000	+2.757%	138,306	-44.146%
2025-07-07	4.1000	4.1389	3.900000	3.9900	-3.855%	184,966	-42.607%
2025-07-03	4.0700	4.1600	4.016200	4.1500	+2.978%	118,622	-44.819%
2025-07-02	3.9900	4.0947	3.950000	4.0300	+1.003%	145,201	-43.176%
2025-07-01	3.8900	4.1200	3.835000	3.9900	+1.786%	601,384	-42.607%
2025-06-30	3.9800	3.9900	3.760000	3.9200	-0.254%	179,091	-41.582%
2025-06-27	3.8000	3.9600	3.710000	3.9300	+4.244%	395,310	-41.730%
2025-06-26	3.5500	3.8200	3.550000	3.7700	+6.197%	307,740	-39.257%
2025-06-25	3.8800	3.8800	3.540000	3.5500	-8.505%	153,202	-35.493%
2025-06-24	3.9300	3.9300	3.745000	3.8800	0.000%	249,821	-40.979%
2025-06-23	3.7000	3.9900	3.675000	3.8800	+4.865%	216,664	-40.979%
2025-06-20	4.0200	4.0200	3.670000	3.7000	-6.801%	451,173	-38.108%
2025-06-18	3.8500	4.0785	3.840000	3.9700	+2.850%	161,952	-42.317%
2025-06-17	3.9700	4.0300	3.860000	3.8600	-3.258%	153,696	-40.674%
2025-06-16	4.0600	4.3200	3.920000	3.9900	-4.773%	315,307	-42.607%
2025-06-13	4.4000	4.5100	4.170000	4.1900	-7.301%	137,063	-45.346%
2025-06-12	4.6400	4.6500	4.470000	4.5200	-1.952%	134,068	-49.336%
2025-06-11	4.6200	4.7400	4.560000	4.6100	+1.319%	173,431	-50.325%
2025-06-10	4.4500	4.7000	4.400000	4.5500	+2.018%	221,877	-49.670%
2025-06-09	4.8400	4.9100	4.455000	4.4600	-9.717%	375,125	-48.655%
2025-06-06	4.7100	5.0000	4.210000	4.9400	+1.646%	539,064	-53.644%
2025-06-05	4.7000	4.9350	4.600000	4.8600	+4.292%	149,445	-52.881%
2025-06-04	4.6700	4.6971	4.530000	4.6600	+0.215%	92,841	-50.858%
2025-06-03	4.5800	4.8055	4.547400	4.6500	+0.868%	254,929	-50.753%
2025-06-02	4.8900	4.9100	4.560000	4.6100	-6.301%	289,470	-50.325%
2025-05-30	4.3600	4.9900	4.360000	4.9200	+11.061%	315,309	-53.455%
2025-05-29	4.2000	4.4700	4.195000	4.4300	+0.226%	163,200	-48.307%
2025-05-28	4.4800	4.5200	4.400000	4.4200	-1.119%	109,742	-48.190%
2025-05-27	4.2100	4.5000	4.180000	4.4700	+7.971%	109,374	-48.770%
2025-05-23	4.2100	4.3050	4.130000	4.1400	-2.817%	156,121	-44.686%
2025-05-22	4.2400	4.2800	4.170000	4.2600	+0.235%	91,811	-46.244%
2025-05-21	4.3400	4.4200	4.230000	4.2500	-2.746%	100,981	-46.118%
2025-05-20	4.2900	4.3800	4.270100	4.3700	+2.342%	120,204	-47.597%
2025-05-19	4.0700	4.3200	4.040000	4.2700	+4.401%	116,793	-46.370%
2025-05-16	4.1000	4.1500	3.990000	4.0900	-0.244%	128,527	-44.010%
2025-05-15	4.1300	4.1400	3.860000	4.1000	-1.914%	296,865	-44.146%
2025-05-14	4.4000	4.4100	4.180000	4.1800	-5.215%	220,726	-45.215%
2025-05-13	4.5200	4.5900	4.310000	4.4100	-0.899%	145,455	-48.073%
2025-05-12	4.5500	4.7100	4.420000	4.4500	0.000%	118,988	-48.539%
2025-05-09	4.4300	4.5197	4.370000	4.4500	+1.367%	154,049	-48.539%
2025-05-08	4.1400	4.4000	4.140000	4.3900	+6.295%	114,840	-47.836%
2025-05-07	4.3200	4.3200	4.100000	4.1300	-2.824%	118,691	-44.552%
2025-05-06	4.2000	4.3100	4.165000	4.2500	+0.711%	123,989	-46.118%
2025-05-05	4.2100	4.3300	4.195000	4.2200	-0.706%	100,968	-45.735%
2025-05-02	4.2800	4.3100	4.190000	4.2500	0.000%	101,416	-46.118%
2025-05-01	4.2500	4.3000	4.150000	4.2500	+0.711%	136,777	-46.118%
2025-04-30	4.2300	4.2300	4.100000	4.2200	-1.860%	116,153	-45.735%
2025-04-29	4.1100	4.3150	4.100000	4.3000	+3.365%	130,242	-46.744%
2025-04-28	4.1200	4.1700	4.030000	4.1600	+1.217%	101,054	-44.952%
2025-04-25	4.1300	4.1500	4.008500	4.1100	-1.909%	112,550	-44.282%
2025-04-24	4.2800	4.2900	4.140000	4.1900	-1.643%	131,867	-45.346%
2025-04-23	4.3200	4.4950	4.200000	4.2600	+1.188%	187,252	-46.244%
2025-04-22	3.7800	4.2400	3.780000	4.2100	+10.789%	221,750	-45.606%
2025-04-21	3.7400	3.8300	3.740000	3.8000	0.000%	154,751	-39.737%
2025-04-17	3.8000	3.8000	3.740000	3.8000	0.000%	139,862	-39.737%
2025-04-16	3.9300	3.9500	3.780000	3.8000	-3.308%	198,669	-39.737%
2025-04-15	3.8700	3.9525	3.835000	3.9300	+2.611%	128,812	-41.730%
2025-04-14	3.8200	3.9200	3.770000	3.8300	+1.862%	150,714	-40.209%
2025-04-11	3.5100	3.7800	3.510000	3.7600	+5.618%	117,545	-39.096%
2025-04-10	3.5700	3.7050	3.435000	3.5600	-3.261%	258,849	-35.674%
2025-04-09	3.4900	3.7400	3.280000	3.6800	+6.052%	278,580	-37.772%
2025-04-08	3.8500	3.8500	3.370000	3.4700	-7.467%	308,233	-34.006%
2025-04-07	3.6800	3.9800	3.535000	3.7500	-1.316%	359,487	-38.933%
2025-04-04	3.9900	4.0100	3.700000	3.8000	-6.634%	270,874	-39.737%
2025-04-03	4.1400	4.1400	3.943900	4.0700	-4.684%	170,476	-43.735%
2025-04-02	4.3600	4.4500	4.240000	4.2700	-3.175%	97,099	-46.370%
2025-04-01	4.3700	4.4500	4.200000	4.4100	+0.227%	198,504	-48.073%
2025-03-31	4.4200	4.5250	4.310000	4.4000	-0.677%	225,489	-47.955%
2025-03-28	4.6600	4.6840	4.340100	4.4300	-4.320%	184,599	-48.307%
2025-03-27	4.5100	4.7400	4.510000	4.6300	+2.889%	237,734	-50.540%
2025-03-26	4.2500	4.5200	4.220000	4.5000	+6.888%	265,605	-49.111%
2025-03-25	4.3600	4.4070	4.200000	4.2100	-3.440%	270,032	-45.606%
2025-03-24	4.5900	4.6900	4.350000	4.3600	-3.965%	301,077	-47.477%
2025-03-21	4.6700	4.6700	4.480000	4.5400	-4.421%	423,294	-49.559%
2025-03-20	4.8800	4.9500	4.715000	4.7500	-4.810%	229,262	-51.789%
2025-03-19	4.7700	5.0350	4.740000	4.9900	+5.053%	242,977	-54.108%
2025-03-18	4.7000	4.8500	4.649029	4.7500	+0.423%	225,263	-51.789%
2025-03-17	4.4400	4.8550	4.425000	4.7300	+6.772%	213,745	-51.586%
2025-03-14	4.7500	4.9000	4.365000	4.4300	-5.745%	299,104	-48.307%
2025-03-13	4.6500	4.7600	4.570000	4.7000	+0.213%	177,341	-51.277%

.dark-mode .VR8DmT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VR8DmT{ color: #333333; background-color: white; border: 2px solid #333333; }AVDAmerican Vanguard Corporationstock NYSE

AVD
American Vanguard Corporation
stock NYSE