Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Vanguard Corporation Common Stock ($0.10 Par Value) (NY: AVD )

4.440 +0.030 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.360 4.523 4.360 4.440 495,189 +0.02(+0.45%)
Dec 19, 2024 4.720 4.800 4.405 4.420 339,864 -0.24(-5.15%)
Dec 18, 2024 4.560 4.818 4.550 4.660 536,333 +0.07(+1.53%)
Dec 17, 2024 4.930 5.000 4.575 4.590 488,798 -0.34(-6.90%)
Dec 16, 2024 5.200 5.200 4.900 4.930 338,030 -0.33(-6.27%)
Dec 13, 2024 5.200 5.280 5.150 5.260 211,112 -0.01(-0.19%)
Dec 12, 2024 5.390 5.390 5.240 5.270 219,487 -0.17(-3.13%)
Dec 11, 2024 5.640 5.640 5.380 5.440 227,104 -0.17(-3.03%)
Dec 10, 2024 5.720 5.720 5.510 5.610 222,047 -0.11(-1.92%)
Dec 09, 2024 5.730 5.905 5.660 5.720 205,649 -0.04(-0.69%)
Dec 06, 2024 5.940 5.940 5.716 5.760 244,250 -0.18(-3.03%)
Dec 05, 2024 6.060 6.140 5.900 5.940 251,404 -0.21(-3.41%)
Dec 04, 2024 6.090 6.290 6.020 6.150 220,919 +0.04(+0.65%)
Dec 03, 2024 6.110 6.210 6.080 6.110 212,883 -0.02(-0.33%)
Dec 02, 2024 6.010 6.135 5.910 6.130 322,550 +0.12(+2.00%)
Nov 29, 2024 6.010 6.110 5.930 6.010 91,125 -0.02(-0.33%)
Nov 27, 2024 5.970 6.075 5.970 6.030 138,664 +0.11(+1.86%)
Nov 26, 2024 5.770 6.000 5.680 5.920 330,289 +0.10(+1.72%)
Nov 25, 2024 5.920 6.040 5.780 5.820 430,300 -0.09(-1.52%)
Nov 22, 2024 6.110 6.205 5.900 5.910 310,670 -0.22(-3.59%)
Nov 21, 2024 6.250 6.250 6.080 6.130 259,777 -0.06(-0.97%)
Nov 20, 2024 6.340 6.389 6.080 6.190 263,073 -0.16(-2.52%)
Nov 19, 2024 6.200 6.610 6.200 6.350 534,063 +0.20(+3.25%)
Nov 18, 2024 6.060 6.490 6.030 6.150 281,859 +0.09(+1.49%)
Nov 15, 2024 6.100 6.130 5.820 6.060 507,855 +0.02(+0.33%)
Nov 14, 2024 6.480 6.590 5.990 6.040 426,613 -0.39(-6.07%)
Nov 13, 2024 5.910 6.680 5.890 6.430 732,693 +0.54(+9.17%)
Nov 12, 2024 5.530 5.990 5.451 5.890 1,266,735 +0.23(+4.06%)
Nov 11, 2024 5.850 5.960 5.610 5.660 334,250 -0.11(-1.91%)
Nov 08, 2024 5.630 5.960 5.550 5.770 576,734 +0.19(+3.41%)
Nov 07, 2024 5.600 5.660 5.490 5.580 417,724 -0.01(-0.18%)
Nov 06, 2024 5.640 5.710 5.524 5.590 393,800 +0.16(+2.95%)
Nov 05, 2024 5.370 5.445 5.280 5.430 251,418 +0.00(+0.00%)
Nov 04, 2024 5.280 5.450 5.280 5.430 300,266 +0.17(+3.23%)
Nov 01, 2024 5.250 5.310 5.190 5.260 260,549 +0.03(+0.57%)
Oct 31, 2024 5.330 5.360 5.215 5.230 198,170 -0.13(-2.43%)
Oct 30, 2024 5.360 5.480 5.270 5.360 297,669 +0.03(+0.56%)
Oct 29, 2024 5.420 5.470 5.300 5.330 184,256 -0.09(-1.66%)
Oct 28, 2024 5.410 5.525 5.410 5.420 215,675 +0.05(+0.93%)
Oct 25, 2024 5.410 5.441 5.270 5.370 150,358 +0.01(+0.19%)
Oct 24, 2024 5.320 5.430 5.300 5.360 273,406 +0.04(+0.75%)
Oct 23, 2024 5.500 5.550 5.310 5.320 508,097 -0.14(-2.56%)
Oct 22, 2024 5.400 5.500 5.380 5.460 482,570 +0.01(+0.18%)
Oct 21, 2024 5.480 5.570 5.395 5.450 198,755 -0.01(-0.18%)
Oct 18, 2024 5.470 5.500 5.360 5.460 168,756 +0.00(+0.00%)
Oct 17, 2024 5.370 5.470 5.265 5.460 314,480 +0.11(+2.06%)
Oct 16, 2024 5.160 5.420 5.110 5.350 291,673 +0.24(+4.70%)
Oct 15, 2024 5.140 5.210 5.090 5.110 244,138 -0.06(-1.16%)
Oct 14, 2024 5.150 5.190 5.060 5.170 148,098 +0.02(+0.39%)
Oct 11, 2024 5.150 5.210 5.090 5.150 160,785 +0.00(+0.00%)
Oct 10, 2024 5.220 5.240 5.110 5.150 137,145 -0.09(-1.72%)
Oct 09, 2024 5.220 5.330 5.195 5.240 154,422 +0.04(+0.77%)
Oct 08, 2024 5.080 5.210 5.010 5.200 230,075 +0.10(+1.96%)
Oct 07, 2024 5.190 5.310 5.070 5.100 191,784 -0.09(-1.73%)
Oct 04, 2024 5.160 5.235 5.110 5.190 214,995 +0.09(+1.76%)
Oct 03, 2024 5.050 5.180 5.040 5.100 150,352 -0.01(-0.20%)
Oct 02, 2024 5.130 5.249 5.060 5.110 224,289 -0.02(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.