American Vanguard Corporation Common Stock ($0.10 Par Value) (AVD)
3.8000
-0.2700 (-6.63%)
NYSE · Last Trade: Apr 5th, 6:49 PM EDT
Historical Prices For American Vanguard Corporation Common Stock ($0.10 Par Value) (AVD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.99 | 4.01 | 3.70 | 3.80 | 175,437 | 3.80 |
| 4/03/2025 | 4.14 | 4.14 | 3.94 | 4.07 | 170,476 | 4.07 |
| 4/02/2025 | 4.36 | 4.45 | 4.24 | 4.27 | 97,099 | 4.27 |
| 4/01/2025 | 4.37 | 4.45 | 4.20 | 4.41 | 198,504 | 4.41 |
| 3/31/2025 | 4.42 | 4.53 | 4.31 | 4.40 | 225,489 | 4.40 |
| 3/28/2025 | 4.66 | 4.68 | 4.34 | 4.43 | 184,599 | 4.43 |
| 3/27/2025 | 4.51 | 4.74 | 4.51 | 4.63 | 237,734 | 4.63 |
| 3/26/2025 | 4.25 | 4.52 | 4.22 | 4.50 | 266,067 | 4.50 |
| 3/25/2025 | 4.36 | 4.41 | 4.20 | 4.21 | 271,479 | 4.21 |
| 3/24/2025 | 4.59 | 4.69 | 4.35 | 4.36 | 301,666 | 4.36 |
| 3/21/2025 | 4.67 | 4.67 | 4.48 | 4.54 | 578,091 | 4.54 |
| 3/20/2025 | 4.88 | 4.95 | 4.71 | 4.75 | 231,224 | 4.75 |
| 3/19/2025 | 4.77 | 5.04 | 4.74 | 4.99 | 243,281 | 4.99 |
| 3/18/2025 | 4.70 | 4.85 | 4.65 | 4.75 | 229,542 | 4.75 |
| 3/17/2025 | 4.44 | 4.86 | 4.42 | 4.73 | 215,387 | 4.73 |
| 3/14/2025 | 4.75 | 4.90 | 4.37 | 4.43 | 300,495 | 4.43 |
| 3/13/2025 | 4.65 | 4.76 | 4.57 | 4.70 | 178,226 | 4.70 |
| 3/12/2025 | 4.79 | 4.81 | 4.61 | 4.69 | 144,465 | 4.69 |
| 3/11/2025 | 4.82 | 4.90 | 4.63 | 4.75 | 141,502 | 4.75 |
| 3/10/2025 | 4.66 | 4.95 | 4.59 | 4.84 | 211,922 | 4.84 |
| 3/07/2025 | 4.57 | 4.81 | 4.54 | 4.68 | 377,195 | 4.68 |
| 3/06/2025 | 4.73 | 4.80 | 4.49 | 4.58 | 366,510 | 4.58 |
| 3/05/2025 | 4.50 | 4.76 | 4.38 | 4.75 | 289,363 | 4.75 |
| 3/04/2025 | 4.60 | 4.75 | 4.45 | 4.55 | 509,521 | 4.55 |
| 3/03/2025 | 5.21 | 5.21 | 4.87 | 4.88 | 285,016 | 4.88 |
| 2/28/2025 | 5.21 | 5.21 | 5.07 | 5.14 | 141,925 | 5.14 |
| 2/27/2025 | 5.23 | 5.24 | 5.03 | 5.20 | 127,130 | 5.20 |
| 2/26/2025 | 5.11 | 5.25 | 5.09 | 5.22 | 124,976 | 5.22 |
| 2/25/2025 | 5.08 | 5.14 | 4.94 | 5.08 | 225,887 | 5.08 |
| 2/24/2025 | 5.28 | 5.29 | 5.04 | 5.04 | 132,666 | 5.04 |
| 2/21/2025 | 5.47 | 5.47 | 5.25 | 5.28 | 125,412 | 5.28 |
| 2/20/2025 | 5.53 | 5.53 | 5.29 | 5.41 | 122,734 | 5.41 |
| 2/19/2025 | 5.42 | 5.54 | 5.36 | 5.51 | 113,654 | 5.51 |
| 2/18/2025 | 5.40 | 5.57 | 5.38 | 5.49 | 141,050 | 5.49 |
| 2/14/2025 | 5.50 | 5.57 | 5.39 | 5.41 | 113,879 | 5.41 |
| 2/13/2025 | 5.53 | 5.54 | 5.42 | 5.50 | 136,564 | 5.50 |
| 2/12/2025 | 5.50 | 5.51 | 5.36 | 5.50 | 172,991 | 5.50 |
| 2/11/2025 | 5.70 | 5.77 | 5.47 | 5.54 | 150,461 | 5.54 |
| 2/10/2025 | 5.57 | 5.75 | 5.54 | 5.72 | 188,942 | 5.72 |
| 2/07/2025 | 5.54 | 5.61 | 5.39 | 5.51 | 198,640 | 5.51 |
| 2/06/2025 | 6.00 | 6.02 | 5.46 | 5.50 | 243,688 | 5.50 |
| 2/05/2025 | 6.20 | 6.24 | 5.81 | 5.95 | 256,756 | 5.95 |
| 2/04/2025 | 6.09 | 6.33 | 6.09 | 6.27 | 179,050 | 6.27 |
| 2/03/2025 | 6.07 | 6.11 | 5.86 | 6.08 | 204,801 | 6.08 |
| 1/31/2025 | 6.05 | 6.25 | 6.02 | 6.18 | 216,179 | 6.18 |
| 1/30/2025 | 6.00 | 6.12 | 5.90 | 6.09 | 205,528 | 6.09 |
| 1/29/2025 | 6.20 | 6.27 | 5.91 | 6.07 | 237,449 | 6.07 |
| 1/28/2025 | 5.78 | 6.28 | 5.74 | 6.22 | 405,115 | 6.22 |
| 1/27/2025 | 5.71 | 5.96 | 5.67 | 5.80 | 393,426 | 5.80 |
| 1/24/2025 | 5.63 | 5.68 | 5.46 | 5.66 | 383,491 | 5.66 |
| 1/23/2025 | 5.21 | 5.61 | 5.17 | 5.61 | 481,976 | 5.61 |
| 1/22/2025 | 5.22 | 5.34 | 5.16 | 5.20 | 362,334 | 5.20 |
| 1/21/2025 | 5.13 | 5.26 | 5.07 | 5.21 | 382,469 | 5.21 |
| 1/17/2025 | 5.06 | 5.18 | 5.00 | 5.08 | 344,848 | 5.08 |
| 1/16/2025 | 4.91 | 5.08 | 4.79 | 5.02 | 660,480 | 5.02 |
| 1/15/2025 | 4.86 | 4.95 | 4.76 | 4.91 | 285,432 | 4.91 |
| 1/14/2025 | 4.65 | 4.80 | 4.51 | 4.80 | 381,622 | 4.80 |
| 1/13/2025 | 4.56 | 4.71 | 4.51 | 4.67 | 226,589 | 4.67 |
| 1/10/2025 | 4.68 | 4.68 | 4.52 | 4.56 | 201,626 | 4.56 |
| 1/08/2025 | 4.93 | 4.98 | 4.56 | 4.75 | 378,425 | 4.75 |
| 1/07/2025 | 4.68 | 5.01 | 4.60 | 4.99 | 859,574 | 4.99 |
| 1/06/2025 | 4.66 | 4.81 | 4.65 | 4.66 | 192,395 | 4.66 |