American Vanguard Corp (NY: AVD )

5.230 -0.130 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.190 214,994 +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%)
Oct 01, 2024 5.290 5.350 5.130 5.130 174,348 -0.17(-3.21%)
Sep 30, 2024 5.250 5.400 5.220 5.300 175,601 +0.03(+0.57%)
Sep 27, 2024 5.300 5.440 5.255 5.270 116,231 -0.01(-0.19%)
Sep 26, 2024 5.190 5.330 5.190 5.280 156,249 +0.09(+1.73%)
Sep 25, 2024 5.360 5.360 5.160 5.190 145,916 -0.19(-3.53%)
Sep 24, 2024 5.560 5.620 5.350 5.380 205,778 -0.16(-2.89%)
Sep 23, 2024 5.560 5.640 5.460 5.540 223,052 -0.02(-0.36%)
Sep 20, 2024 5.790 5.800 5.550 5.560 468,905 -0.32(-5.44%)
Sep 19, 2024 6.040 6.100 5.840 5.880 218,022 +0.02(+0.34%)
Sep 18, 2024 6.000 6.130 5.860 5.860 205,231 -0.15(-2.50%)
Sep 17, 2024 6.080 6.170 5.940 6.010 231,536 -0.05(-0.83%)
Sep 16, 2024 6.170 6.170 5.960 6.060 208,985 -0.07(-1.14%)
Sep 13, 2024 5.980 6.150 5.960 6.130 228,647 +0.25(+4.25%)
Sep 12, 2024 6.120 6.120 5.870 5.880 493,097 -0.19(-3.13%)
Sep 11, 2024 6.000 6.120 5.860 6.070 268,687 +0.02(+0.33%)
Sep 10, 2024 6.330 6.343 6.020 6.050 264,746 -0.26(-4.12%)
Sep 09, 2024 6.230 6.580 6.210 6.310 278,184 +0.05(+0.80%)
Sep 06, 2024 6.140 6.410 6.100 6.260 248,442 +0.13(+2.12%)
Sep 05, 2024 6.120 6.190 6.044 6.130 254,321 +0.06(+0.99%)
Sep 04, 2024 5.890 6.160 5.890 6.070 233,286 +0.17(+2.88%)
Sep 03, 2024 5.740 5.975 5.680 5.900 297,066 +0.16(+2.79%)
Aug 30, 2024 5.770 5.780 5.610 5.740 263,761 -0.02(-0.35%)
Aug 29, 2024 5.700 5.870 5.670 5.760 237,154 +0.09(+1.59%)
Aug 28, 2024 5.520 5.700 5.481 5.670 239,710 +0.08(+1.43%)
Aug 27, 2024 5.940 5.950 5.580 5.590 248,624 -0.35(-5.89%)
Aug 26, 2024 5.990 6.150 5.860 5.940 346,533 +0.07(+1.19%)
Aug 23, 2024 5.630 5.885 5.625 5.870 301,901 +0.25(+4.45%)
Aug 22, 2024 5.600 5.705 5.560 5.620 153,472 +0.03(+0.54%)
Aug 21, 2024 5.610 5.740 5.530 5.590 255,928 +0.06(+1.08%)
Aug 20, 2024 5.420 5.585 5.340 5.530 257,566 +0.10(+1.84%)
Aug 19, 2024 5.750 5.750 5.370 5.430 497,741 -0.27(-4.74%)
Aug 16, 2024 5.640 5.920 5.630 5.700 395,049 +0.00(+0.00%)
Aug 15, 2024 5.460 5.780 5.340 5.700 367,847 +0.37(+6.94%)
Aug 14, 2024 5.610 5.610 5.170 5.330 353,019 -0.30(-5.33%)
Aug 13, 2024 5.660 5.710 5.380 5.630 541,509 +0.03(+0.54%)
Aug 12, 2024 5.130 5.600 5.020 5.600 666,467 +0.48(+9.37%)
Aug 09, 2024 5.980 6.200 4.954 5.120 2,869,115 -3.07(-37.48%)
Aug 08, 2024 7.900 8.250 7.900 8.190 297,347 +0.32(+4.07%)
Aug 07, 2024 8.300 8.680 7.850 7.870 474,075 -0.74(-8.59%)
Aug 06, 2024 8.560 8.700 8.540 8.610 190,199 +0.04(+0.47%)
Aug 05, 2024 8.490 8.630 8.320 8.570 228,308 -0.28(-3.16%)
Aug 02, 2024 8.800 8.910 8.640 8.850 173,265 -0.35(-3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.