American Vanguard Corpora... (AVD)
4.90
0.10 (2.08%)
At close: Jan 14, 2025, 3:59 PM
AVD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.65 | 4.80 | 4.51 | 4.80 | 0.13 | 2.78% | 381,597 |
| Jan 13, 2025 | 4.56 | 4.71 | 4.51 | 4.67 | 0.11 | 2.41% | 226,600 |
| Jan 10, 2025 | 4.68 | 4.68 | 4.52 | 4.56 | -0.19 | -4.00% | 201,626 |
| Jan 8, 2025 | 4.93 | 4.98 | 4.56 | 4.75 | -0.24 | -4.81% | 378,425 |
| Jan 7, 2025 | 4.68 | 5.01 | 4.60 | 4.99 | 0.33 | 7.08% | 859,685 |
| Jan 6, 2025 | 4.66 | 4.81 | 4.65 | 4.66 | 0.02 | 0.43% | 192,598 |
| Jan 3, 2025 | 4.56 | 4.75 | 4.53 | 4.64 | 0.12 | 2.65% | 247,500 |
| Jan 2, 2025 | 4.72 | 4.79 | 4.51 | 4.52 | -0.11 | -2.38% | 214,600 |
| Dec 31, 2024 | 4.59 | 4.70 | 4.51 | 4.63 | 0.06 | 1.31% | 342,100 |
| Dec 30, 2024 | 4.54 | 4.62 | 4.46 | 4.57 | 0.01 | 0.22% | 230,000 |
| Dec 27, 2024 | 4.57 | 4.70 | 4.48 | 4.56 | 0.00 | 0.00% | 293,347 |
| Dec 26, 2024 | 4.32 | 4.61 | 4.29 | 4.56 | 0.21 | 4.83% | 324,300 |
| Dec 24, 2024 | 4.40 | 4.42 | 4.29 | 4.35 | 0.00 | 0.00% | 147,100 |
| Dec 23, 2024 | 4.49 | 4.49 | 4.26 | 4.35 | -0.09 | -2.03% | 364,400 |
| Dec 20, 2024 | 4.36 | 4.52 | 4.36 | 4.44 | 0.03 | 0.68% | 495,200 |
| Dec 19, 2024 | 4.72 | 4.80 | 4.40 | 4.41 | -0.25 | -5.36% | 416,700 |
| Dec 18, 2024 | 4.56 | 4.82 | 4.55 | 4.66 | 0.07 | 1.53% | 536,597 |
| Dec 17, 2024 | 4.93 | 5.00 | 4.58 | 4.59 | -0.34 | -6.90% | 488,800 |
| Dec 16, 2024 | 5.20 | 5.20 | 4.90 | 4.93 | -0.33 | -6.27% | 338,030 |
| Dec 13, 2024 | 5.20 | 5.28 | 5.15 | 5.26 | -0.01 | -0.19% | 211,112 |
| Dec 12, 2024 | 5.39 | 5.39 | 5.24 | 5.27 | -0.17 | -3.13% | 219,500 |
| Dec 11, 2024 | 5.64 | 5.64 | 5.38 | 5.44 | -0.17 | -3.03% | 227,504 |
| Dec 10, 2024 | 5.72 | 5.72 | 5.51 | 5.61 | -0.11 | -1.92% | 222,113 |
| Dec 9, 2024 | 5.73 | 5.91 | 5.66 | 5.72 | -0.04 | -0.69% | 205,649 |
| Dec 6, 2024 | 5.94 | 5.94 | 5.72 | 5.76 | -0.18 | -3.03% | 244,250 |
| Dec 5, 2024 | 6.06 | 6.14 | 5.90 | 5.94 | -0.21 | -3.41% | 251,470 |
| Dec 4, 2024 | 6.09 | 6.29 | 6.02 | 6.15 | 0.04 | 0.65% | 220,919 |
| Dec 3, 2024 | 6.11 | 6.21 | 6.08 | 6.11 | -0.02 | -0.33% | 212,900 |
| Dec 2, 2024 | 6.01 | 6.14 | 5.91 | 6.13 | 0.12 | 2.00% | 322,600 |
| Nov 29, 2024 | 6.01 | 6.11 | 5.93 | 6.01 | -0.02 | -0.33% | 91,125 |
| Nov 27, 2024 | 5.97 | 6.08 | 5.97 | 6.03 | 0.11 | 1.86% | 138,700 |
| Nov 26, 2024 | 5.77 | 6.00 | 5.68 | 5.92 | 0.10 | 1.72% | 335,110 |
| Nov 25, 2024 | 5.92 | 6.04 | 5.78 | 5.82 | -0.09 | -1.52% | 430,300 |
| Nov 22, 2024 | 6.11 | 6.21 | 5.90 | 5.91 | -0.22 | -3.59% | 310,700 |
| Nov 21, 2024 | 6.25 | 6.25 | 6.08 | 6.13 | -0.06 | -0.97% | 259,800 |
| Nov 20, 2024 | 6.34 | 6.39 | 6.08 | 6.19 | -0.16 | -2.52% | 263,100 |
| Nov 19, 2024 | 6.20 | 6.61 | 6.20 | 6.35 | 0.20 | 3.25% | 534,100 |
| Nov 18, 2024 | 6.06 | 6.49 | 6.03 | 6.15 | 0.09 | 1.49% | 282,900 |
| Nov 15, 2024 | 6.10 | 6.13 | 5.82 | 6.06 | 0.02 | 0.33% | 507,900 |
| Nov 14, 2024 | 6.48 | 6.59 | 5.99 | 6.04 | -0.39 | -6.07% | 426,624 |
| Nov 13, 2024 | 5.91 | 6.68 | 5.89 | 6.43 | 0.54 | 9.17% | 732,700 |
| Nov 12, 2024 | 5.53 | 5.99 | 5.45 | 5.89 | 0.23 | 4.06% | 1,267,700 |
| Nov 11, 2024 | 5.85 | 5.96 | 5.61 | 5.66 | -0.11 | -1.91% | 335,300 |
| Nov 8, 2024 | 5.63 | 5.96 | 5.55 | 5.77 | 0.19 | 3.41% | 576,734 |
| Nov 7, 2024 | 5.60 | 5.66 | 5.49 | 5.58 | -0.01 | -0.18% | 417,724 |
| Nov 6, 2024 | 5.64 | 5.71 | 5.52 | 5.59 | 0.16 | 2.95% | 393,920 |
| Nov 5, 2024 | 5.37 | 5.45 | 5.28 | 5.43 | 0.00 | 0.00% | 251,418 |
| Nov 4, 2024 | 5.28 | 5.45 | 5.28 | 5.43 | 0.17 | 3.23% | 300,300 |
| Nov 1, 2024 | 5.25 | 5.31 | 5.19 | 5.26 | 0.03 | 0.57% | 260,549 |
| Oct 31, 2024 | 5.33 | 5.36 | 5.22 | 5.23 | -0.13 | -2.43% | 198,200 |