Dark

AVD
American Vanguard Corporation
stock NYSE

At Close

Jul 17, 2026 3:59:53 PM EDT

2.61USD-2.974%(-0.08)50,360

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.69)0

After-hours

Jul 17, 2026 4:10:30 PM EDT

2.61USD0.000%(0.00)2,876

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	2.6600	2.7900	2.600000	2.6100	-2.974%	50,360	0.000%
2026-07-16	2.6800	2.7650	2.670000	2.6900	+0.373%	93,926	-2.974%
2026-07-15	2.6600	2.7300	2.657200	2.6800	+1.515%	79,783	-2.612%
2026-07-14	2.7100	2.7100	2.630000	2.6400	-0.752%	81,784	-1.136%
2026-07-13	2.7000	2.8100	2.650000	2.6600	-0.746%	217,578	-1.880%
2026-07-10	2.6800	2.7400	2.600000	2.6800	+0.752%	139,054	-2.612%
2026-07-09	2.5800	2.7250	2.560000	2.6600	+2.703%	232,154	-1.880%
2026-07-08	2.9400	2.9400	2.555000	2.5900	-12.795%	289,397	+0.772%
2026-07-07	3.1100	3.1900	2.925000	2.9700	-4.502%	232,317	-12.121%
2026-07-06	3.1600	3.2250	3.035000	3.1100	-1.582%	258,177	-16.077%
2026-07-02	2.9100	3.2300	2.890000	3.1600	+9.343%	496,962	-17.405%
2026-07-01	2.8100	2.9100	2.750000	2.8900	+3.214%	320,978	-9.689%
2026-06-30	2.7000	2.8750	2.670000	2.8000	+3.321%	380,300	-6.786%
2026-06-29	2.6900	2.8750	2.630000	2.7100	+3.042%	443,277	-3.690%
2026-06-26	2.6800	2.7550	2.580000	2.6300	-2.593%	3,535,290	-0.760%
2026-06-25	2.6200	2.7200	2.535000	2.7000	+2.662%	334,049	-3.333%
2026-06-24	2.5800	2.7400	2.555000	2.6300	+2.734%	508,759	-0.760%
2026-06-23	2.4800	2.6300	2.410000	2.5600	+0.392%	204,292	+1.953%
2026-06-22	2.6300	2.7100	2.410000	2.5500	-3.774%	437,854	+2.353%
2026-06-18	2.6100	2.6600	2.535000	2.6500	+2.317%	652,806	-1.509%
2026-06-17	2.7350	2.7600	2.540000	2.5900	-1.894%	299,860	+0.772%
2026-06-16	2.7700	2.7900	2.630000	2.6400	-4.000%	259,915	-1.136%
2026-06-15	2.9500	3.0450	2.725000	2.7500	-6.143%	245,964	-5.091%
2026-06-12	2.7700	2.9700	2.770000	2.9300	+6.159%	215,258	-10.922%
2026-06-11	2.9300	2.9350	2.667400	2.7600	-5.802%	303,119	-5.435%
2026-06-10	3.0000	3.0800	2.815000	2.9300	-2.007%	644,391	-10.922%
2026-06-09	2.7200	3.1500	2.700400	2.9900	+12.406%	1,044,543	-12.709%
2026-06-08	2.6800	2.7600	2.570000	2.6600	0.000%	367,263	-1.880%
2026-06-05	2.5900	2.9000	2.530000	2.6600	+5.976%	970,730	-1.880%
2026-06-04	2.5000	2.5341	2.440000	2.5100	+1.619%	298,172	+3.984%
2026-06-03	2.5800	2.6000	2.460000	2.4700	-5.000%	338,373	+5.668%
2026-06-02	2.6000	2.6400	2.570000	2.6000	0.000%	173,497	+0.385%
2026-06-01	2.6300	2.6799	2.570000	2.6000	+0.775%	305,027	+0.385%
2026-05-29	2.7200	2.7300	2.580000	2.5800	-5.147%	423,835	+1.163%
2026-05-28	2.6100	2.7350	2.540000	2.7200	+5.019%	293,095	-4.044%
2026-05-27	2.6600	2.7100	2.550000	2.5900	-2.264%	262,260	+0.772%
2026-05-26	2.8300	2.8500	2.600000	2.6500	-5.694%	389,729	-1.509%
2026-05-22	2.8900	2.9600	2.800000	2.8100	-1.748%	267,013	-7.117%
2026-05-21	2.8300	2.9800	2.780000	2.8600	0.000%	261,356	-8.741%
2026-05-20	2.8500	3.0400	2.700000	2.8600	+7.116%	387,465	-8.741%
2026-05-19	2.6900	2.7000	2.610000	2.6700	-1.476%	159,627	-2.247%
2026-05-18	2.7600	2.7800	2.700000	2.7100	-1.455%	123,348	-3.690%
2026-05-15	2.8500	2.8940	2.750000	2.7500	-5.498%	104,484	-5.091%
2026-05-14	2.9500	2.9750	2.880000	2.9100	-1.356%	179,754	-10.309%
2026-05-13	2.9200	3.0045	2.876300	2.9500	+0.683%	191,020	-11.525%
2026-05-12	2.8700	2.9800	2.850000	2.9300	+0.342%	225,608	-10.922%
2026-05-11	3.1000	3.2000	2.850000	2.9200	-3.630%	311,582	-10.616%
2026-05-08	3.0000	3.1100	2.840000	3.0300	+1.678%	344,106	-13.861%
2026-05-07	2.9250	3.4000	2.887700	2.9800	+2.405%	441,406	-12.416%
2026-05-06	2.9700	2.9784	2.820000	2.9100	-1.356%	219,624	-10.309%
2026-05-05	2.6900	2.9600	2.680000	2.9500	+10.487%	222,009	-11.525%
2026-05-04	2.8900	2.9629	2.650000	2.6700	-7.931%	188,318	-2.247%
2026-05-01	2.8700	2.9100	2.822000	2.9000	+0.694%	88,578	-10.000%
2026-04-30	2.8200	2.9050	2.815000	2.8800	+1.053%	150,185	-9.375%
2026-04-29	2.8500	2.8700	2.770000	2.8500	0.000%	125,552	-8.421%
2026-04-28	2.9600	2.9800	2.830000	2.8500	-3.716%	153,980	-8.421%
2026-04-27	2.9400	3.0100	2.820000	2.9600	0.000%	203,797	-11.824%
2026-04-24	2.8100	3.0000	2.738000	2.9600	+6.475%	186,093	-11.824%
2026-04-23	2.7700	2.8200	2.740000	2.7800	0.000%	108,184	-6.115%
2026-04-22	2.8300	2.9337	2.750000	2.7800	+0.725%	192,389	-6.115%
2026-04-21	2.9700	3.0100	2.750000	2.7600	-7.071%	308,342	-5.435%
2026-04-20	2.6200	3.0000	2.620000	2.9700	+12.500%	461,906	-12.121%
2026-04-17	2.6000	2.7600	2.560000	2.6400	+1.149%	293,624	-1.136%
2026-04-16	2.5100	2.6199	2.475000	2.6100	+3.984%	289,378	0.000%
2026-04-15	2.6300	2.6300	2.490000	2.5100	-4.563%	291,512	+3.984%
2026-04-14	2.5600	2.7950	2.560000	2.6300	+3.137%	630,548	-0.760%
2026-04-13	2.3000	2.5595	2.300000	2.5500	+9.442%	339,694	+2.353%
2026-04-10	2.3900	2.4092	2.320000	2.3300	-2.510%	192,177	+12.017%
2026-04-09	2.4300	2.4999	2.380000	2.3900	-3.239%	277,535	+9.205%
2026-04-08	2.5000	2.6074	2.450000	2.4700	+0.816%	263,799	+5.668%
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	+8.299%
2026-04-02	2.3700	2.5500	2.360000	2.4200	-0.412%	263,612	+7.851%
2026-04-01	2.5100	2.6000	2.405000	2.4300	-2.410%	470,232	+7.407%
2026-03-31	2.5600	2.6600	2.460000	2.4900	-1.581%	537,757	+4.819%
2026-03-30	2.0600	2.6300	2.050000	2.5300	+22.816%	1,409,774	+3.162%
2026-03-27	2.2200	2.2200	2.050000	2.0600	-5.936%	349,890	+26.699%
2026-03-26	2.1800	2.2650	2.110000	2.1900	+0.459%	531,886	+19.178%
2026-03-25	2.3700	2.3700	2.170000	2.1800	-6.438%	347,983	+19.725%
2026-03-24	2.4000	2.4500	2.290000	2.3300	-3.719%	471,162	+12.017%
2026-03-23	2.4300	2.7400	2.410000	2.4200	+2.542%	1,265,118	+7.851%
2026-03-20	2.6200	2.6200	2.230000	2.3600	-9.579%	984,917	+10.593%
2026-03-19	3.0000	3.0000	2.585000	2.6100	-13.576%	695,100	0.000%
2026-03-18	3.5000	3.5300	3.010000	3.0200	-13.714%	729,611	-13.576%
2026-03-17	4.1200	4.1750	3.360000	3.5000	-14.005%	1,215,520	-25.429%
2026-03-16	4.0800	4.1700	4.000000	4.0700	+0.246%	356,380	-35.872%
2026-03-13	4.2600	4.2600	3.970000	4.0600	-2.404%	344,187	-35.714%
2026-03-12	4.2100	4.3042	4.150000	4.1600	-1.655%	344,363	-37.260%
2026-03-11	4.3100	4.3100	4.120000	4.2300	-2.083%	285,854	-38.298%
2026-03-10	4.4700	4.5600	4.260000	4.3200	-4.000%	358,657	-39.583%
2026-03-09	4.4400	4.5350	4.300000	4.5000	+0.671%	225,180	-42.000%
2026-03-06	4.7000	4.7450	4.470000	4.4700	-5.497%	202,064	-41.611%
2026-03-05	4.6300	4.7800	4.615000	4.7300	+1.940%	263,865	-44.820%
2026-03-04	4.7100	4.7700	4.590000	4.6400	-0.642%	193,868	-43.750%
2026-03-03	4.5700	4.7000	4.425000	4.6700	+0.430%	266,553	-44.111%
2026-03-02	4.5900	4.6700	4.530000	4.6500	+0.868%	201,367	-43.871%
2026-02-27	4.7000	4.7550	4.580000	4.6100	-2.331%	299,527	-43.384%
2026-02-26	4.9000	4.9700	4.665000	4.7200	-3.870%	185,765	-44.703%
2026-02-25	4.9800	5.0454	4.790000	4.9100	-1.800%	257,305	-46.843%
2026-02-24	5.0500	5.1600	4.950000	5.0000	-0.200%	210,346	-47.800%
2026-02-23	5.2800	5.3500	4.990000	5.0100	-5.650%	188,434	-47.904%
2026-02-20	5.4100	5.5500	5.230000	5.3100	-1.848%	393,711	-50.847%
2026-02-19	5.1500	5.4100	5.120000	5.4100	+3.244%	248,946	-51.756%
2026-02-18	5.2000	5.3500	5.160000	5.2400	+1.550%	134,157	-50.191%
2026-02-17	5.2900	5.3000	5.060000	5.1600	-2.273%	134,289	-49.419%
2026-02-13	5.2500	5.4300	5.200000	5.2800	+1.149%	86,788	-50.568%
2026-02-12	5.2600	5.3200	4.950000	5.2200	+0.772%	162,417	-50.000%
2026-02-11	5.0300	5.2200	5.005000	5.1800	+3.600%	165,736	-49.614%
2026-02-10	4.9500	5.0300	4.920000	5.0000	+1.420%	167,352	-47.800%
2026-02-09	4.9400	5.0200	4.890000	4.9300	-1.202%	170,131	-47.059%
2026-02-06	5.0300	5.0300	4.910000	4.9900	-0.200%	117,695	-47.695%
2026-02-05	5.2400	5.2400	4.870000	5.0000	-4.580%	176,571	-47.800%
2026-02-04	5.1800	5.3900	5.095000	5.2400	+2.344%	275,424	-50.191%
2026-02-03	5.0500	5.1300	4.910000	5.1200	+0.787%	194,802	-49.023%
2026-02-02	5.0600	5.1750	5.030000	5.0800	0.000%	178,823	-48.622%
2026-01-30	4.9700	5.1000	4.850000	5.0800	+1.195%	204,970	-48.622%
2026-01-29	4.8500	5.0400	4.740000	5.0200	+3.292%	178,526	-48.008%
2026-01-28	4.8200	4.8800	4.650000	4.8600	+1.040%	155,582	-46.296%
2026-01-27	4.7400	4.8750	4.711700	4.8100	+0.628%	191,325	-45.738%
2026-01-26	4.9200	4.9400	4.715000	4.7800	-2.648%	274,866	-45.397%
2026-01-23	4.9100	4.9699	4.800000	4.9100	-0.808%	123,949	-46.843%
2026-01-22	4.9700	5.1800	4.907500	4.9500	+0.202%	224,296	-47.273%
2026-01-21	4.5200	4.9500	4.500000	4.9400	+10.022%	263,214	-47.166%
2026-01-20	4.2300	4.5100	4.160000	4.4900	+4.419%	261,695	-41.871%
2026-01-16	4.2600	4.3500	4.240000	4.3000	0.000%	187,161	-39.302%
2026-01-15	4.0800	4.3308	3.990000	4.3000	+6.700%	225,210	-39.302%
2026-01-14	3.8500	4.0900	3.850000	4.0300	+4.948%	174,441	-35.236%
2026-01-13	3.9100	3.9600	3.810000	3.8400	-1.538%	162,371	-32.031%
2026-01-12	3.8500	3.9050	3.845000	3.9000	+1.299%	168,376	-33.077%
2026-01-09	3.8300	3.9000	3.760000	3.8500	+1.583%	113,134	-32.208%
2026-01-08	3.7500	3.8600	3.730000	3.7900	+1.067%	138,128	-31.135%
2026-01-07	3.9400	3.9400	3.730000	3.7500	-4.092%	229,019	-30.400%
2026-01-06	3.8000	3.9100	3.760000	3.9100	+2.625%	174,345	-33.248%
2026-01-05	3.8400	3.9400	3.800000	3.8100	0.000%	252,674	-31.496%
2026-01-02	3.8400	3.8912	3.770000	3.8100	-0.262%	86,367	-31.496%
2025-12-31	3.8300	3.8800	3.790000	3.8200	-1.036%	209,123	-31.675%
2025-12-30	3.7900	3.9000	3.790000	3.8600	+0.521%	129,515	-32.383%
2025-12-29	3.9800	4.0400	3.835000	3.8400	-4.239%	182,607	-32.031%
2025-12-26	3.9700	4.0300	3.840000	4.0100	+0.754%	210,007	-34.913%
2025-12-24	4.0000	4.0100	3.925000	3.9800	0.000%	69,925	-34.422%
2025-12-23	3.8800	4.0800	3.823600	3.9800	+2.577%	177,037	-34.422%
2025-12-22	3.8900	3.9500	3.845000	3.8800	-0.257%	184,418	-32.732%
2025-12-19	3.8700	4.0200	3.850000	3.8900	+0.517%	421,111	-32.905%
2025-12-18	3.9400	3.9600	3.840000	3.8700	-0.769%	254,908	-32.558%
2025-12-17	3.9900	4.0700	3.900000	3.9000	-2.985%	232,809	-33.077%
2025-12-16	4.0300	4.1000	4.000000	4.0200	0.000%	202,775	-35.075%
2025-12-15	4.2400	4.3200	4.000000	4.0200	-6.944%	288,212	-35.075%
2025-12-12	4.4300	4.4663	4.285000	4.3200	-2.483%	265,507	-39.583%
2025-12-11	4.3600	4.4800	4.330000	4.4300	+2.074%	167,503	-41.084%
2025-12-10	4.2500	4.4199	4.250000	4.3400	+1.639%	221,969	-39.862%
2025-12-09	4.1500	4.3600	4.150000	4.2700	+3.390%	212,567	-38.876%
2025-12-08	4.3100	4.3464	4.120000	4.1300	-3.505%	210,361	-36.804%
2025-12-05	4.3500	4.5000	4.250000	4.2800	-0.696%	205,339	-39.019%
2025-12-04	4.5700	4.6350	4.230000	4.3100	-6.710%	173,060	-39.443%
2025-12-03	4.5000	4.6350	4.500000	4.6200	+2.667%	147,029	-43.506%
2025-12-02	4.5600	4.5600	4.425000	4.5000	-1.532%	109,348	-42.000%
2025-12-01	4.5900	4.6495	4.555000	4.5700	-1.931%	95,725	-42.888%
2025-11-28	4.5300	4.6800	4.490000	4.6600	+4.018%	77,107	-43.991%
2025-11-26	4.3700	4.6000	4.370000	4.4800	+1.818%	150,860	-41.741%
2025-11-25	4.3100	4.4296	4.280000	4.4000	+1.382%	189,525	-40.682%
2025-11-24	4.2900	4.3700	4.190000	4.3400	+0.463%	187,562	-39.862%
2025-11-21	4.4000	4.4600	4.290000	4.3200	-0.461%	263,809	-39.583%
2025-11-20	4.4100	4.4700	4.290000	4.3400	-1.587%	246,529	-39.862%
2025-11-19	4.6900	4.7185	4.395000	4.4100	-6.765%	208,108	-40.816%
2025-11-18	4.8200	4.8200	4.605000	4.7300	-1.458%	225,242	-44.820%
2025-11-17	5.0300	5.0800	4.790000	4.8000	-5.512%	198,472	-45.625%
2025-11-14	5.0700	5.1100	4.985000	5.0800	-0.196%	174,446	-48.622%
2025-11-13	5.0400	5.1400	5.000000	5.0900	+1.193%	194,378	-48.723%
2025-11-12	4.8100	5.0900	4.802800	5.0300	+3.285%	159,042	-48.111%
2025-11-11	5.0500	5.0600	4.730000	4.8700	-3.755%	197,209	-46.407%
2025-11-10	5.0000	5.1300	4.900000	5.0600	-0.784%	219,920	-48.419%
2025-11-07	4.8300	5.1500	4.830000	5.1000	+3.030%	204,102	-48.824%
2025-11-06	4.9900	5.0479	4.850000	4.9500	-1.394%	170,520	-47.273%
2025-11-05	4.7100	5.0400	4.710000	5.0200	+6.356%	194,916	-48.008%
2025-11-04	4.5600	4.7850	4.510000	4.7200	+1.071%	147,547	-44.703%
2025-11-03	4.4900	4.7100	4.393700	4.6700	+4.474%	205,530	-44.111%
2025-10-31	4.6000	4.6100	4.400000	4.4700	-3.664%	258,083	-41.611%
2025-10-30	4.4900	4.8200	4.450000	4.6400	+1.089%	134,230	-43.750%
2025-10-29	4.8800	4.8800	4.524400	4.5900	-6.327%	300,391	-43.137%
2025-10-28	5.1400	5.1400	4.890000	4.9000	-2.778%	117,026	-46.735%
2025-10-27	5.3600	5.4500	4.970000	5.0400	-5.794%	217,208	-48.214%
2025-10-24	5.3300	5.4100	5.220000	5.3500	+1.905%	96,110	-51.215%
2025-10-23	5.2400	5.3500	5.200000	5.2500	+0.382%	104,310	-50.286%
2025-10-22	5.3000	5.3000	5.140000	5.2300	-1.134%	90,460	-50.096%
2025-10-21	5.2600	5.2900	5.180000	5.2900	+0.380%	74,605	-50.662%
2025-10-20	5.2900	5.3500	5.240000	5.2700	+0.958%	98,806	-50.474%
2025-10-17	5.3200	5.3424	5.175000	5.2200	-2.430%	110,492	-50.000%
2025-10-16	5.3400	5.3600	5.145000	5.3500	+0.564%	181,627	-51.215%
2025-10-15	5.1500	5.3400	5.060000	5.3200	+3.101%	137,050	-50.940%
2025-10-14	5.0000	5.2000	5.000000	5.1600	+1.176%	68,588	-49.419%
2025-10-13	5.1700	5.1950	5.030000	5.1000	+1.190%	129,958	-48.824%
2025-10-10	5.2600	5.2700	5.030000	5.0400	-4.183%	196,781	-48.214%
2025-10-09	5.1700	5.2750	5.170000	5.2600	+1.741%	143,862	-50.380%
2025-10-08	5.1000	5.2100	4.940000	5.1700	+1.772%	118,849	-49.516%
2025-10-07	5.1800	5.3400	5.060200	5.0800	-2.119%	110,352	-48.622%
2025-10-06	5.4300	5.4700	5.170000	5.1900	-4.244%	169,316	-49.711%
2025-10-03	5.5100	5.7104	5.410000	5.4200	-1.633%	81,069	-51.845%
2025-10-02	5.5200	5.5700	5.430000	5.5100	+0.916%	137,546	-52.632%
2025-10-01	5.7100	5.7300	5.380000	5.4600	-4.878%	173,449	-52.198%
2025-09-30	5.7400	5.8879	5.640000	5.7400	+0.175%	109,873	-54.530%
2025-09-29	5.8400	5.9200	5.620000	5.7300	-1.377%	174,802	-54.450%
2025-09-26	5.6100	5.8300	5.555000	5.8100	+3.381%	123,698	-55.077%
2025-09-25	5.7400	5.8150	5.538000	5.6200	-2.261%	184,398	-53.559%
2025-09-24	5.6000	5.7750	5.485000	5.7500	+1.950%	216,899	-54.609%
2025-09-23	5.4800	5.7600	5.480000	5.6400	+2.732%	216,604	-53.723%
2025-09-22	5.3500	5.5800	5.311600	5.4900	+1.667%	208,820	-52.459%
2025-09-19	5.7500	5.7650	5.370000	5.4000	-6.897%	381,738	-51.667%
2025-09-18	5.6700	5.8000	5.545000	5.8000	+3.387%	173,153	-55.000%
2025-09-17	5.5900	5.7500	5.527400	5.6100	+0.899%	234,680	-53.476%
2025-09-16	5.5200	5.5900	5.410000	5.5600	-0.180%	149,591	-53.058%
2025-09-15	5.6300	5.7300	5.480000	5.5700	-0.890%	155,193	-53.142%
2025-09-12	5.5700	5.6500	5.430000	5.6200	+0.357%	187,610	-53.559%
2025-09-11	5.3300	5.6000	5.330000	5.6000	+4.478%	154,153	-53.393%
2025-09-10	5.3600	5.3900	5.240000	5.3600	-0.557%	147,706	-51.306%
2025-09-09	5.7300	5.7300	5.330000	5.3900	-5.769%	215,063	-51.577%
2025-09-08	5.6200	5.7400	5.540000	5.7200	+2.326%	200,761	-54.371%
2025-09-05	5.4700	5.8400	5.470000	5.5900	+2.757%	204,851	-53.309%
2025-09-04	5.4000	5.5099	5.300000	5.4400	+0.741%	107,631	-52.022%
2025-09-03	5.4100	5.4800	5.320000	5.4000	0.000%	138,641	-51.667%
2025-09-02	5.2900	5.4400	5.270000	5.4000	0.000%	198,082	-51.667%
2025-08-29	5.2900	5.4500	5.210000	5.4000	+2.662%	107,586	-51.667%
2025-08-28	5.4500	5.5000	5.220000	5.2600	-2.593%	124,535	-50.380%
2025-08-27	5.2000	5.5300	5.200000	5.4000	+2.857%	149,643	-51.667%
2025-08-26	5.1000	5.2600	5.072300	5.2500	+2.140%	122,210	-50.286%
2025-08-25	5.4600	5.4600	5.130000	5.1400	-5.515%	124,051	-49.222%
2025-08-22	5.0600	5.4400	5.050000	5.4400	+8.367%	232,288	-52.022%
2025-08-21	5.1700	5.1700	5.000000	5.0200	-3.089%	118,007	-48.008%
2025-08-20	5.2300	5.3500	5.145000	5.1800	-0.576%	142,256	-49.614%
2025-08-19	5.2800	5.2800	5.130000	5.2100	-0.762%	175,941	-49.904%
2025-08-18	5.2500	5.3700	5.180000	5.2500	+0.962%	166,977	-50.286%
2025-08-15	5.4300	5.4645	5.140000	5.2000	-3.882%	283,991	-49.808%
2025-08-14	5.1800	5.4200	5.090000	5.4100	+2.657%	492,300	-51.756%
2025-08-13	5.0300	5.2700	5.030000	5.2700	+3.333%	251,868	-50.474%
2025-08-12	4.7600	5.2516	4.734700	5.1000	+8.511%	344,915	-48.824%
2025-08-11	4.6400	4.7700	4.600000	4.7000	+1.075%	171,453	-44.468%
2025-08-08	4.6200	4.7600	4.600000	4.6500	+2.423%	172,251	-43.871%
2025-08-07	4.4600	4.5800	4.350000	4.5400	+2.252%	203,247	-42.511%
2025-08-06	4.5500	4.6200	4.360000	4.4400	-2.845%	240,362	-41.216%
2025-08-05	4.3800	4.8100	4.380000	4.5700	+5.057%	390,700	-42.888%
2025-08-04	4.2600	4.5600	4.220000	4.3500	+3.325%	469,084	-40.000%
2025-08-01	3.6900	4.3700	3.620000	4.2100	+9.067%	601,228	-38.005%
2025-07-31	3.3300	4.0200	3.290000	3.8600	+14.881%	896,415	-32.383%
2025-07-30	3.4400	3.4600	3.340000	3.3600	-2.326%	248,519	-22.321%
2025-07-29	3.6400	3.6400	3.430000	3.4400	-5.234%	167,444	-24.128%
2025-07-28	3.7600	3.7600	3.550000	3.6300	-2.681%	169,798	-28.099%
2025-07-25	3.6200	3.8000	3.530000	3.7300	+3.324%	189,938	-30.027%
2025-07-24	3.6800	3.7100	3.544500	3.6100	-3.217%	259,528	-27.701%
2025-07-23	3.5500	3.7300	3.510000	3.7300	+6.268%	448,823	-30.027%
2025-07-22	3.5500	3.6887	3.510000	3.5100	-0.567%	230,054	-25.641%
2025-07-21	3.5000	3.5900	3.480000	3.5300	+1.729%	202,978	-26.062%
2025-07-18	3.5900	3.5905	3.420000	3.4700	-2.528%	199,671	-24.784%
2025-07-17	3.6400	3.7000	3.560000	3.5600	-2.198%	162,547	-26.685%
2025-07-16	3.6600	3.8000	3.620000	3.6400	+0.275%	171,158	-28.297%
2025-07-15	3.7700	3.7800	3.620000	3.6300	-3.968%	245,193	-28.099%
2025-07-14	3.9000	3.9500	3.755000	3.7800	-4.061%	210,197	-30.952%
2025-07-11	3.9900	4.0250	3.760000	3.9400	-0.756%	285,281	-33.756%
2025-07-10	4.1700	4.2200	3.950000	3.9700	-5.251%	205,948	-34.257%
2025-07-09	4.1200	4.2500	4.000000	4.1900	+2.195%	188,739	-37.709%
2025-07-08	4.0200	4.1699	3.990000	4.1000	+2.757%	138,306	-36.341%
2025-07-07	4.1000	4.1389	3.900000	3.9900	-3.855%	184,966	-34.586%
2025-07-03	4.0700	4.1600	4.016200	4.1500	+2.978%	118,622	-37.108%
2025-07-02	3.9900	4.0947	3.950000	4.0300	+1.003%	145,201	-35.236%
2025-07-01	3.8900	4.1200	3.835000	3.9900	+1.786%	601,384	-34.586%
2025-06-30	3.9800	3.9900	3.760000	3.9200	-0.254%	179,091	-33.418%
2025-06-27	3.8000	3.9600	3.710000	3.9300	+4.244%	395,310	-33.588%
2025-06-26	3.5500	3.8200	3.550000	3.7700	+6.197%	307,740	-30.769%
2025-06-25	3.8800	3.8800	3.540000	3.5500	-8.505%	153,202	-26.479%
2025-06-24	3.9300	3.9300	3.745000	3.8800	0.000%	249,821	-32.732%
2025-06-23	3.7000	3.9900	3.675000	3.8800	+4.865%	216,664	-32.732%
2025-06-20	4.0200	4.0200	3.670000	3.7000	-6.801%	451,173	-29.459%
2025-06-18	3.8500	4.0785	3.840000	3.9700	+2.850%	161,952	-34.257%
2025-06-17	3.9700	4.0300	3.860000	3.8600	-3.258%	153,696	-32.383%
2025-06-16	4.0600	4.3200	3.920000	3.9900	-4.773%	315,307	-34.586%
2025-06-13	4.4000	4.5100	4.170000	4.1900	-7.301%	137,063	-37.709%
2025-06-12	4.6400	4.6500	4.470000	4.5200	-1.952%	134,068	-42.257%
2025-06-11	4.6200	4.7400	4.560000	4.6100	+1.319%	173,431	-43.384%
2025-06-10	4.4500	4.7000	4.400000	4.5500	+2.018%	221,877	-42.637%
2025-06-09	4.8400	4.9100	4.455000	4.4600	-9.717%	375,125	-41.480%
2025-06-06	4.7100	5.0000	4.210000	4.9400	+1.646%	539,064	-47.166%
2025-06-05	4.7000	4.9350	4.600000	4.8600	+4.292%	149,445	-46.296%
2025-06-04	4.6700	4.6971	4.530000	4.6600	+0.215%	92,841	-43.991%
2025-06-03	4.5800	4.8055	4.547400	4.6500	+0.868%	254,929	-43.871%
2025-06-02	4.8900	4.9100	4.560000	4.6100	-6.301%	289,470	-43.384%
2025-05-30	4.3600	4.9900	4.360000	4.9200	+11.061%	315,309	-46.951%
2025-05-29	4.2000	4.4700	4.195000	4.4300	+0.226%	163,200	-41.084%
2025-05-28	4.4800	4.5200	4.400000	4.4200	-1.119%	109,742	-40.950%
2025-05-27	4.2100	4.5000	4.180000	4.4700	+7.971%	109,374	-41.611%
2025-05-23	4.2100	4.3050	4.130000	4.1400	-2.817%	156,121	-36.957%
2025-05-22	4.2400	4.2800	4.170000	4.2600	+0.235%	91,811	-38.732%
2025-05-21	4.3400	4.4200	4.230000	4.2500	-2.746%	100,981	-38.588%
2025-05-20	4.2900	4.3800	4.270100	4.3700	+2.342%	120,204	-40.275%
2025-05-19	4.0700	4.3200	4.040000	4.2700	+4.401%	116,793	-38.876%
2025-05-16	4.1000	4.1500	3.990000	4.0900	-0.244%	128,527	-36.186%
2025-05-15	4.1300	4.1400	3.860000	4.1000	-1.914%	296,865	-36.341%
2025-05-14	4.4000	4.4100	4.180000	4.1800	-5.215%	220,726	-37.560%
2025-05-13	4.5200	4.5900	4.310000	4.4100	-0.899%	145,455	-40.816%
2025-05-12	4.5500	4.7100	4.420000	4.4500	0.000%	118,988	-41.348%
2025-05-09	4.4300	4.5197	4.370000	4.4500	+1.367%	154,049	-41.348%
2025-05-08	4.1400	4.4000	4.140000	4.3900	+6.295%	114,840	-40.547%
2025-05-07	4.3200	4.3200	4.100000	4.1300	-2.824%	118,691	-36.804%
2025-05-06	4.2000	4.3100	4.165000	4.2500	+0.711%	123,989	-38.588%
2025-05-05	4.2100	4.3300	4.195000	4.2200	-0.706%	100,968	-38.152%
2025-05-02	4.2800	4.3100	4.190000	4.2500	0.000%	101,416	-38.588%
2025-05-01	4.2500	4.3000	4.150000	4.2500	+0.711%	136,777	-38.588%
2025-04-30	4.2300	4.2300	4.100000	4.2200	-1.860%	116,153	-38.152%
2025-04-29	4.1100	4.3150	4.100000	4.3000	+3.365%	130,242	-39.302%
2025-04-28	4.1200	4.1700	4.030000	4.1600	+1.217%	101,054	-37.260%
2025-04-25	4.1300	4.1500	4.008500	4.1100	-1.909%	112,550	-36.496%
2025-04-24	4.2800	4.2900	4.140000	4.1900	-1.643%	131,867	-37.709%
2025-04-23	4.3200	4.4950	4.200000	4.2600	+1.188%	187,252	-38.732%
2025-04-22	3.7800	4.2400	3.780000	4.2100	+10.789%	221,750	-38.005%
2025-04-21	3.7400	3.8300	3.740000	3.8000	0.000%	154,751	-31.316%
2025-04-17	3.8000	3.8000	3.740000	3.8000	0.000%	139,862	-31.316%
2025-04-16	3.9300	3.9500	3.780000	3.8000	-3.308%	198,669	-31.316%
2025-04-15	3.8700	3.9525	3.835000	3.9300	+2.611%	128,812	-33.588%
2025-04-14	3.8200	3.9200	3.770000	3.8300	+1.862%	150,714	-31.854%
2025-04-11	3.5100	3.7800	3.510000	3.7600	+5.618%	117,545	-30.585%
2025-04-10	3.5700	3.7050	3.435000	3.5600	-3.261%	258,849	-26.685%
2025-04-09	3.4900	3.7400	3.280000	3.6800	+6.052%	278,580	-29.076%
2025-04-08	3.8500	3.8500	3.370000	3.4700	-7.467%	308,233	-24.784%
2025-04-07	3.6800	3.9800	3.535000	3.7500	-1.316%	359,487	-30.400%
2025-04-04	3.9900	4.0100	3.700000	3.8000	-6.634%	270,874	-31.316%
2025-04-03	4.1400	4.1400	3.943900	4.0700	-4.684%	170,476	-35.872%
2025-04-02	4.3600	4.4500	4.240000	4.2700	-3.175%	97,099	-38.876%
2025-04-01	4.3700	4.4500	4.200000	4.4100	+0.227%	198,504	-40.816%
2025-03-31	4.4200	4.5250	4.310000	4.4000	-0.677%	225,489	-40.682%
2025-03-28	4.6600	4.6840	4.340100	4.4300	-4.320%	184,599	-41.084%
2025-03-27	4.5100	4.7400	4.510000	4.6300	+2.889%	237,734	-43.629%
2025-03-26	4.2500	4.5200	4.220000	4.5000	+6.888%	265,605	-42.000%
2025-03-25	4.3600	4.4070	4.200000	4.2100	-3.440%	270,032	-38.005%
2025-03-24	4.5900	4.6900	4.350000	4.3600	-3.965%	301,077	-40.138%
2025-03-21	4.6700	4.6700	4.480000	4.5400	-4.421%	423,294	-42.511%
2025-03-20	4.8800	4.9500	4.715000	4.7500	-4.810%	229,262	-45.053%
2025-03-19	4.7700	5.0350	4.740000	4.9900	+5.053%	242,977	-47.695%
2025-03-18	4.7000	4.8500	4.649029	4.7500	+0.423%	225,263	-45.053%
2025-03-17	4.4400	4.8550	4.425000	4.7300	+6.772%	213,745	-44.820%
2025-03-14	4.7500	4.9000	4.365000	4.4300	-5.745%	299,104	-41.084%
2025-03-13	4.6500	4.7600	4.570000	4.7000	+0.213%	177,341	-44.468%
2025-03-12	4.7900	4.8076	4.610000	4.6900	-1.263%	143,251	-44.350%
2025-03-11	4.8200	4.9000	4.625000	4.7500	-1.860%	139,625	-45.053%
2025-03-10	4.6600	4.9500	4.590900	4.8400	+3.419%	210,368	-46.074%
2025-03-07	4.5700	4.8066	4.540000	4.6800	+2.183%	344,846	-44.231%
2025-03-06	4.7300	4.8000	4.490000	4.5800	-3.579%	365,651	-43.013%
2025-03-05	4.5000	4.7600	4.380000	4.7500	+4.396%	281,681	-45.053%
2025-03-04	4.6000	4.7500	4.450000	4.5500	-6.762%	507,430	-42.637%
2025-03-03	5.2100	5.2100	4.870000	4.8800	-5.058%	282,030	-46.516%
2025-02-28	5.2100	5.2100	5.070000	5.1400	-1.154%	139,459	-49.222%
2025-02-27	5.2300	5.2400	5.026900	5.2000	-0.383%	123,492	-49.808%
2025-02-26	5.1100	5.2500	5.090000	5.2200	+2.756%	124,668	-50.000%
2025-02-25	5.0800	5.1400	4.941300	5.0800	+0.794%	222,457	-48.622%
2025-02-24	5.2800	5.2900	5.040000	5.0400	-4.545%	131,379	-48.214%
2025-02-21	5.4700	5.4700	5.250000	5.2800	-2.403%	124,030	-50.568%
2025-02-20	5.5300	5.5300	5.295000	5.4100	-1.815%	122,465	-51.756%
2025-02-19	5.4200	5.5350	5.360000	5.5100	+0.364%	110,797	-52.632%
2025-02-18	5.4000	5.5700	5.380000	5.4900	+1.479%	139,759	-52.459%
2025-02-14	5.5000	5.5650	5.389200	5.4100	-1.636%	110,735	-51.756%
2025-02-13	5.5300	5.5400	5.415000	5.5000	0.000%	136,375	-52.545%
2025-02-12	5.5000	5.5100	5.360000	5.5000	-0.722%	171,636	-52.545%
2025-02-11	5.7000	5.7700	5.475000	5.5400	-3.147%	147,256	-52.888%
2025-02-10	5.5700	5.7499	5.540000	5.7200	+3.811%	188,443	-54.371%
2025-02-07	5.5400	5.6050	5.395000	5.5100	+0.182%	196,475	-52.632%
2025-02-06	6.0000	6.0178	5.460000	5.5000	-7.563%	242,516	-52.545%
2025-02-05	6.2000	6.2400	5.810000	5.9500	-5.104%	256,762	-56.134%
2025-02-04	6.0900	6.3280	6.090000	6.2700	+3.125%	161,303	-58.373%
2025-02-03	6.0700	6.1100	5.860000	6.0800	-1.618%	202,467	-57.072%
2025-01-31	6.0500	6.2500	6.020000	6.1800	+1.478%	211,840	-57.767%
2025-01-30	6.0000	6.1150	5.900000	6.0900	+0.329%	204,834	-57.143%
2025-01-29	6.2000	6.2699	5.910000	6.0700	-2.412%	235,560	-57.002%
2025-01-28	5.7800	6.2800	5.740000	6.2200	+7.241%	401,630	-58.039%
2025-01-27	5.7100	5.9600	5.670000	5.8000	+2.473%	391,890	-55.000%

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

AVD
American Vanguard Corporation
stock NYSE