American Vanguard Corporation (AVD) Historical Stock Data
4.44 ↑0.03 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVD is down -0.60% a day on average. There have been 14 days where American Vanguard Corporation closed green and 16 days where AVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.36 | 4.44 | ↑$0.08 (1.83%) | 4.36 | 4.52 | 495.19K |
| 2024-12-19 | 4.72 | 4.41 | ↓$0.31 (-6.57%) | 4.40 | 4.80 | 416.67K |
| 2024-12-18 | 4.56 | 4.66 | ↑$0.10 (2.19%) | 4.55 | 4.82 | 536.60K |
| 2024-12-17 | 4.93 | 4.59 | ↓$0.34 (-6.90%) | 4.58 | 5.00 | 488.80K |
| 2024-12-16 | 5.20 | 4.93 | ↓$0.27 (-5.19%) | 4.90 | 5.20 | 338.03K |
| 2024-12-13 | 5.20 | 5.26 | ↑$0.06 (1.15%) | 5.15 | 5.28 | 211.11K |
| 2024-12-12 | 5.39 | 5.27 | ↓$0.12 (-2.23%) | 5.24 | 5.39 | 219.49K |
| 2024-12-11 | 5.64 | 5.44 | ↓$0.20 (-3.55%) | 5.38 | 5.64 | 227.10K |
| 2024-12-10 | 5.72 | 5.61 | ↓$0.11 (-1.92%) | 5.51 | 5.72 | 222.11K |
| 2024-12-09 | 5.73 | 5.72 | ↓$0.01 (-0.17%) | 5.66 | 5.91 | 205.65K |
| 2024-12-06 | 5.94 | 5.76 | ↓$0.18 (-3.03%) | 5.72 | 5.94 | 244.25K |
| 2024-12-05 | 6.06 | 5.94 | ↓$0.12 (-1.98%) | 5.90 | 6.14 | 251.47K |
| 2024-12-04 | 6.09 | 6.15 | ↑$0.06 (0.99%) | 6.02 | 6.29 | 220.92K |
| 2024-12-03 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 6.08 | 6.21 | 212.88K |
| 2024-12-02 | 6.01 | 6.13 | ↑$0.12 (2.00%) | 5.91 | 6.14 | 322.55K |
| 2024-11-29 | 6.01 | 6.01 | ↑$0.00 (0.00%) | 5.93 | 6.11 | 91.13K |
| 2024-11-27 | 5.97 | 6.03 | ↑$0.06 (1.01%) | 5.97 | 6.08 | 138.66K |
| 2024-11-26 | 5.77 | 5.92 | ↑$0.15 (2.60%) | 5.68 | 6.00 | 335.11K |
| 2024-11-25 | 5.92 | 5.82 | ↓$0.10 (-1.69%) | 5.78 | 6.04 | 430.30K |
| 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 |
Create an account or log in to view more rows.
$AVD Momentum is building...
$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