American Vanguard Corporation (AVD) Historical Stock Data
4.45 ↑0.06 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVD is up 0.23% a day on average. There have been 16 days where American Vanguard Corporation closed green and 14 days where AVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.43 | 4.45 | ↑$0.02 (0.45%) | 4.37 | 4.52 | 136.34K |
| 2025-05-08 | 4.14 | 4.39 | ↑$0.25 (6.04%) | 4.14 | 4.40 | 114.84K |
| 2025-05-07 | 4.32 | 4.13 | ↓$0.19 (-4.40%) | 4.11 | 4.32 | 118.29K |
| 2025-05-06 | 4.20 | 4.25 | ↑$0.05 (1.19%) | 4.17 | 4.31 | 123.94K |
| 2025-05-05 | 4.21 | 4.22 | ↑$0.01 (0.24%) | 4.20 | 4.33 | 100.96K |
| 2025-05-02 | 4.28 | 4.25 | ↓$0.03 (-0.70%) | 4.19 | 4.31 | 101.42K |
| 2025-05-01 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.15 | 4.30 | 136.78K |
| 2025-04-30 | 4.23 | 4.22 | ↓$0.01 (-0.24%) | 4.10 | 4.23 | 116.15K |
| 2025-04-29 | 4.11 | 4.30 | ↑$0.19 (4.62%) | 4.10 | 4.32 | 130.22K |
| 2025-04-28 | 4.12 | 4.16 | ↑$0.04 (0.97%) | 4.03 | 4.17 | 100.85K |
| 2025-04-25 | 4.13 | 4.11 | ↓$0.02 (-0.48%) | 4.01 | 4.15 | 112.55K |
| 2025-04-24 | 4.28 | 4.19 | ↓$0.09 (-2.10%) | 4.14 | 4.29 | 131.87K |
| 2025-04-23 | 4.32 | 4.26 | ↓$0.06 (-1.39%) | 4.20 | 4.48 | 187.25K |
| 2025-04-22 | 3.78 | 4.21 | ↑$0.43 (11.38%) | 3.78 | 4.24 | 221.75K |
| 2025-04-21 | 3.74 | 3.80 | ↑$0.06 (1.60%) | 3.74 | 3.83 | 154.65K |
| 2025-04-17 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.74 | 3.80 | 139.86K |
| 2025-04-16 | 3.93 | 3.80 | ↓$0.13 (-3.31%) | 3.78 | 3.95 | 198.67K |
| 2025-04-15 | 3.87 | 3.93 | ↑$0.06 (1.55%) | 3.84 | 3.95 | 128.81K |
| 2025-04-14 | 3.82 | 3.83 | ↑$0.01 (0.26%) | 3.77 | 3.92 | 150.71K |
| 2025-04-11 | 3.51 | 3.76 | ↑$0.25 (7.12%) | 3.51 | 3.78 | 117.55K |
| 2025-04-10 | 3.57 | 3.56 | ↓$0.01 (-0.28%) | 3.44 | 3.71 | 258.85K |
| 2025-04-09 | 3.49 | 3.68 | ↑$0.19 (5.44%) | 3.28 | 3.74 | 278.58K |
| 2025-04-08 | 3.85 | 3.47 | ↓$0.38 (-9.87%) | 3.37 | 3.85 | 308.23K |
| 2025-04-07 | 3.68 | 3.75 | ↑$0.07 (1.90%) | 3.54 | 3.98 | 359.49K |
| 2025-04-04 | 3.99 | 3.80 | ↓$0.19 (-4.76%) | 3.70 | 4.01 | 270.87K |
| 2025-04-03 | 4.14 | 4.07 | ↓$0.07 (-1.69%) | 3.94 | 4.14 | 170.48K |
| 2025-04-02 | 4.36 | 4.27 | ↓$0.09 (-2.06%) | 4.24 | 4.45 | 97.10K |
| 2025-04-01 | 4.37 | 4.41 | ↑$0.04 (0.92%) | 4.20 | 4.45 | 198.50K |
| 2025-03-31 | 4.42 | 4.40 | ↓$0.02 (-0.45%) | 4.31 | 4.53 | 225.49K |
| 2025-03-28 | 4.66 | 4.43 | ↓$0.23 (-4.94%) | 4.34 | 4.68 | 184.60K |
Create an account or log in to view more rows.
$AVD BUY BUY BUY
$AVD rubbish
$AVD HODL
$AVD it's true....
$AVD BOUGHT TODAY!
$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????