American Vanguard Corpora...

4.28
-0.13 (-2.95%)
At close: Apr 02, 2025, 3:59 PM
4.67
9.27%
After-hours: Apr 02, 2025, 08:00 PM EDT

American Vanguard Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 4.36 4.44 4.24 4.27 -0.14 -3.17% 76,128
Apr 1, 2025 4.37 4.45 4.20 4.41 0.01 0.23% 198,504
Mar 31, 2025 4.42 4.53 4.31 4.40 -0.03 -0.68% 225,500
Mar 28, 2025 4.66 4.68 4.34 4.43 -0.20 -4.32% 184,600
Mar 27, 2025 4.51 4.74 4.51 4.63 0.13 2.89% 237,734
Mar 26, 2025 4.25 4.52 4.22 4.50 0.29 6.89% 266,100
Mar 25, 2025 4.36 4.41 4.20 4.21 -0.15 -3.44% 271,500
Mar 24, 2025 4.59 4.69 4.35 4.36 -0.18 -3.96% 301,700
Mar 21, 2025 4.67 4.67 4.48 4.54 -0.21 -4.42% 578,100
Mar 20, 2025 4.88 4.95 4.72 4.75 -0.24 -4.81% 231,224
Mar 19, 2025 4.77 5.04 4.74 4.99 0.24 5.05% 243,300
Mar 18, 2025 4.70 4.85 4.65 4.75 0.02 0.42% 229,542
Mar 17, 2025 4.44 4.86 4.43 4.73 0.30 6.77% 215,387
Mar 14, 2025 4.75 4.90 4.37 4.43 -0.27 -5.74% 300,500
Mar 13, 2025 4.65 4.76 4.57 4.70 0.01 0.21% 178,226
Mar 12, 2025 4.79 4.81 4.61 4.69 -0.06 -1.26% 144,500
Mar 11, 2025 4.82 4.90 4.63 4.75 -0.09 -1.86% 141,502
Mar 10, 2025 4.66 4.95 4.59 4.84 0.16 3.42% 211,922
Mar 7, 2025 4.57 4.81 4.54 4.68 0.10 2.18% 377,200
Mar 6, 2025 4.73 4.80 4.49 4.58 -0.17 -3.58% 366,511
Mar 5, 2025 4.50 4.76 4.38 4.75 0.20 4.40% 289,400
Mar 4, 2025 4.60 4.75 4.45 4.55 -0.33 -6.76% 509,521
Mar 3, 2025 5.21 5.21 4.87 4.88 -0.26 -5.06% 285,016
Feb 28, 2025 5.21 5.21 5.07 5.14 -0.06 -1.15% 141,925
Feb 27, 2025 5.23 5.24 5.03 5.20 -0.02 -0.38% 127,130
Feb 26, 2025 5.11 5.25 5.09 5.22 0.14 2.76% 125,000
Feb 25, 2025 5.08 5.14 4.94 5.08 0.04 0.79% 225,900
Feb 24, 2025 5.28 5.29 5.04 5.04 -0.24 -4.55% 132,700
Feb 21, 2025 5.47 5.47 5.25 5.28 -0.13 -2.40% 125,412
Feb 20, 2025 5.53 5.53 5.30 5.41 -0.10 -1.81% 122,741
Feb 19, 2025 5.42 5.54 5.36 5.51 0.02 0.36% 114,033
Feb 18, 2025 5.40 5.57 5.38 5.49 0.08 1.48% 142,400
Feb 14, 2025 5.50 5.57 5.39 5.41 -0.09 -1.64% 113,900
Feb 13, 2025 5.53 5.54 5.42 5.50 0.00 0.00% 136,600
Feb 12, 2025 5.50 5.51 5.36 5.50 -0.04 -0.72% 173,000
Feb 11, 2025 5.70 5.77 5.48 5.54 -0.18 -3.15% 150,500
Feb 10, 2025 5.57 5.75 5.54 5.72 0.21 3.81% 188,950
Feb 7, 2025 5.54 5.61 5.40 5.51 0.01 0.18% 198,640
Feb 6, 2025 6.00 6.02 5.46 5.50 -0.45 -7.56% 243,700
Feb 5, 2025 6.20 6.24 5.81 5.95 -0.32 -5.10% 256,800
Feb 4, 2025 6.09 6.33 6.09 6.27 0.19 3.12% 179,100
Feb 3, 2025 6.07 6.11 5.86 6.08 -0.10 -1.62% 204,801
Jan 31, 2025 6.05 6.25 6.02 6.18 0.09 1.48% 216,200
Jan 30, 2025 6.00 6.12 5.90 6.09 0.02 0.33% 205,534
Jan 29, 2025 6.20 6.27 5.91 6.07 -0.15 -2.41% 237,449
Jan 28, 2025 5.78 6.28 5.74 6.22 0.42 7.24% 405,130
Jan 27, 2025 5.71 5.96 5.67 5.80 0.14 2.47% 393,427
Jan 24, 2025 5.63 5.69 5.46 5.66 0.05 0.89% 383,500
Jan 23, 2025 5.21 5.61 5.17 5.61 0.41 7.88% 482,146
Jan 22, 2025 5.22 5.34 5.16 5.20 -0.01 -0.19% 362,334