American Vanguard Corporation (AVD) Historical Stock Data
5.91 ↓0.22 (-3.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVD is up 0.18% a day on average. There have been 15 days where American Vanguard Corporation closed green and 15 days where AVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.11 | 5.91 | ↓$0.20 (-3.27%) | 5.90 | 6.21 | 310.67K |
| 2024-11-21 | 6.25 | 6.13 | ↓$0.12 (-1.92%) | 6.08 | 6.25 | 259.78K |
| 2024-11-20 | 6.34 | 6.19 | ↓$0.15 (-2.37%) | 6.08 | 6.39 | 263.07K |
| 2024-11-19 | 6.20 | 6.35 | ↑$0.15 (2.42%) | 6.20 | 6.61 | 534.06K |
| 2024-11-18 | 6.06 | 6.15 | ↑$0.09 (1.49%) | 6.03 | 6.49 | 281.86K |
| 2024-11-15 | 6.10 | 6.06 | ↓$0.04 (-0.66%) | 5.82 | 6.13 | 507.86K |
| 2024-11-14 | 6.48 | 6.04 | ↓$0.44 (-6.79%) | 5.99 | 6.59 | 426.62K |
| 2024-11-13 | 5.91 | 6.43 | ↑$0.52 (8.80%) | 5.89 | 6.68 | 732.69K |
| 2024-11-12 | 5.53 | 5.89 | ↑$0.36 (6.51%) | 5.45 | 5.99 | 1.27M |
| 2024-11-11 | 5.85 | 5.66 | ↓$0.19 (-3.25%) | 5.61 | 5.96 | 334.26K |
| 2024-11-08 | 5.63 | 5.77 | ↑$0.14 (2.49%) | 5.55 | 5.96 | 576.72K |
| 2024-11-07 | 5.60 | 5.58 | ↓$0.02 (-0.36%) | 5.49 | 5.66 | 417.72K |
| 2024-11-06 | 5.64 | 5.59 | ↓$0.05 (-0.89%) | 5.52 | 5.71 | 393.92K |
| 2024-11-05 | 5.37 | 5.43 | ↑$0.06 (1.12%) | 5.28 | 5.45 | 251.42K |
| 2024-11-04 | 5.28 | 5.43 | ↑$0.15 (2.84%) | 5.28 | 5.45 | 300.27K |
| 2024-11-01 | 5.25 | 5.26 | ↑$0.01 (0.19%) | 5.19 | 5.31 | 260.55K |
| 2024-10-31 | 5.33 | 5.23 | ↓$0.10 (-1.88%) | 5.22 | 5.36 | 198.17K |
| 2024-10-30 | 5.36 | 5.36 | ↑$0.00 (0.00%) | 5.27 | 5.48 | 297.67K |
| 2024-10-29 | 5.42 | 5.33 | ↓$0.09 (-1.66%) | 5.30 | 5.47 | 184.26K |
| 2024-10-28 | 5.41 | 5.42 | ↑$0.01 (0.18%) | 5.41 | 5.53 | 215.68K |
| 2024-10-25 | 5.41 | 5.37 | ↓$0.04 (-0.74%) | 5.27 | 5.44 | 150.36K |
| 2024-10-24 | 5.32 | 5.36 | ↑$0.04 (0.75%) | 5.30 | 5.43 | 273.41K |
| 2024-10-23 | 5.50 | 5.32 | ↓$0.18 (-3.27%) | 5.31 | 5.55 | 508.10K |
| 2024-10-22 | 5.40 | 5.46 | ↑$0.06 (1.11%) | 5.38 | 5.50 | 482.57K |
| 2024-10-21 | 5.48 | 5.45 | ↓$0.03 (-0.55%) | 5.40 | 5.57 | 198.76K |
| 2024-10-18 | 5.47 | 5.46 | ↓$0.01 (-0.18%) | 5.36 | 5.50 | 168.76K |
| 2024-10-17 | 5.37 | 5.46 | ↑$0.09 (1.68%) | 5.27 | 5.47 | 314.48K |
| 2024-10-16 | 5.16 | 5.35 | ↑$0.19 (3.68%) | 5.11 | 5.42 | 291.67K |
| 2024-10-15 | 5.14 | 5.11 | ↓$0.03 (-0.58%) | 5.09 | 5.21 | 244.14K |
| 2024-10-14 | 5.15 | 5.17 | ↑$0.02 (0.39%) | 5.06 | 5.19 | 148.10K |
Create an account or log in to view more rows.
$AVD the FOMO will be epic
$AVD is going to have a run next month
$AVD volume = money
$AVD whats the news????
$AVD I hope I never have to work for anyone again after this
$AVD damn lots of volume came after hours just now
what the?
$AVD what time we going green?
$AVD Bull trap
$AVD Buying more
$AVD see you on the moon