American Vanguard Corporation (AVD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.47

+0.28

(+2.50%)

At close: 04:00PM EDT

11.47

0.00

(0.00%)

After hours:

05:29PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	11.29	11.56	11.26	11.47	11.47	111,000
Apr 25, 2024	11.24	11.30	11.05	11.19	11.19	140,600
Apr 24, 2024	11.23	11.46	11.12	11.36	11.36	126,900
Apr 23, 2024	11.02	11.35	11.02	11.30	11.30	139,200
Apr 22, 2024	11.06	11.21	11.01	11.07	11.07	150,900
Apr 19, 2024	11.10	11.28	11.06	11.11	11.11	132,000
Apr 18, 2024	11.35	11.40	11.08	11.09	11.09	157,300
Apr 17, 2024	11.65	11.69	11.26	11.27	11.27	125,000
Apr 16, 2024	11.51	11.66	11.45	11.60	11.60	114,300
Apr 15, 2024	12.02	12.03	11.61	11.61	11.61	167,800
Apr 12, 2024	12.12	12.12	11.63	11.69	11.69	143,100
Apr 11, 2024	12.03	12.17	11.96	12.14	12.14	108,400
Apr 10, 2024	12.37	12.42	11.89	12.05	12.05	160,600
Apr 09, 2024	12.60	12.71	12.55	12.69	12.69	108,100
Apr 08, 2024	12.65	12.74	12.47	12.50	12.50	103,800
Apr 05, 2024	12.38	12.60	12.38	12.49	12.49	468,600
Apr 04, 2024	12.93	12.93	12.39	12.39	12.39	114,100
Apr 03, 2024	12.60	12.88	12.59	12.74	12.74	93,800
Apr 02, 2024	12.70	12.92	12.41	12.68	12.68	169,000
Apr 01, 2024	13.03	13.13	12.79	12.80	12.80	411,400
Mar 28, 2024	12.69	13.03	12.66	12.95	12.95	174,000
Mar 27, 2024	12.40	12.75	12.40	12.65	12.65	158,700
Mar 26, 2024	12.72	12.72	12.32	12.33	12.33	180,800
Mar 26, 2024	0.03 Dividend
Mar 25, 2024	12.73	12.95	12.61	12.62	12.59	124,400
Mar 22, 2024	12.81	12.81	12.62	12.62	12.59	137,000
Mar 21, 2024	13.13	13.17	12.66	12.79	12.76	218,600
Mar 20, 2024	12.30	13.25	12.30	13.10	13.07	301,400
Mar 19, 2024	11.60	12.42	11.58	12.24	12.21	324,100
Mar 18, 2024	12.80	12.90	11.57	11.69	11.66	425,200
Mar 15, 2024	13.30	14.28	12.45	12.90	12.87	961,700
Mar 14, 2024	11.24	11.24	10.57	10.59	10.56	241,600
Mar 13, 2024	10.82	11.19	10.75	11.19	11.16	167,700
Mar 12, 2024	10.83	10.87	10.70	10.82	10.79	94,300
Mar 11, 2024	10.76	10.93	10.68	10.85	10.82	121,200
Mar 08, 2024	11.26	11.30	10.81	10.83	10.80	85,300
Mar 07, 2024	10.95	11.23	10.95	11.12	11.09	212,200
Mar 06, 2024	10.84	10.92	10.73	10.81	10.78	113,500
Mar 05, 2024	10.67	10.86	10.67	10.73	10.70	98,500
Mar 04, 2024	10.92	11.28	10.78	10.79	10.76	150,500
Mar 01, 2024	10.74	10.91	10.60	10.82	10.79	306,500
Feb 29, 2024	10.72	10.82	10.59	10.72	10.69	131,600
Feb 28, 2024	10.69	10.83	10.54	10.54	10.51	61,800
Feb 27, 2024	10.94	10.98	10.69	10.77	10.74	76,100
Feb 26, 2024	10.84	10.94	10.75	10.86	10.83	87,500
Feb 23, 2024	10.77	11.05	10.69	10.93	10.90	99,200
Feb 22, 2024	10.76	10.94	10.56	10.82	10.79	199,100
Feb 21, 2024	11.00	11.11	10.75	10.82	10.79	70,900
Feb 20, 2024	11.06	11.21	10.95	11.04	11.01	124,200
Feb 16, 2024	10.96	11.30	10.91	11.17	11.14	140,800
Feb 15, 2024	10.46	11.08	10.46	11.08	11.05	219,600
Feb 14, 2024	10.49	10.49	10.25	10.41	10.39	123,500
Feb 13, 2024	10.59	10.74	10.30	10.36	10.34	224,900
Feb 12, 2024	10.67	11.06	10.67	11.01	10.98	214,200
Feb 09, 2024	10.26	10.63	10.17	10.52	10.49	163,800
Feb 08, 2024	10.54	10.60	10.25	10.29	10.27	185,400
Feb 07, 2024	10.55	10.69	10.52	10.57	10.54	116,800
Feb 06, 2024	10.45	10.73	10.45	10.57	10.54	172,400
Feb 05, 2024	10.99	10.99	10.30	10.50	10.48	431,200
Feb 02, 2024	10.94	11.35	10.84	11.18	11.15	360,300
Feb 01, 2024	11.11	11.67	10.50	11.00	10.97	326,100
Jan 31, 2024	10.87	11.49	10.83	10.92	10.89	554,000
Jan 30, 2024	10.85	11.03	10.77	10.86	10.83	195,100
Jan 29, 2024	10.80	11.01	10.68	10.91	10.88	184,800
Jan 26, 2024	10.75	10.86	10.68	10.79	10.76	149,000
Jan 25, 2024	10.36	10.67	10.30	10.66	10.63	208,700
Jan 24, 2024	10.31	10.31	10.10	10.17	10.15	142,800
Jan 23, 2024	10.45	10.60	10.09	10.16	10.14	212,900
Jan 22, 2024	10.00	10.30	9.99	10.28	10.26	234,200
Jan 19, 2024	9.78	9.95	9.53	9.87	9.85	231,100
Jan 18, 2024	9.86	9.86	9.58	9.73	9.71	169,000
Jan 17, 2024	10.04	10.12	9.80	9.88	9.86	181,800
Jan 16, 2024	10.10	10.36	10.03	10.17	10.15	179,000
Jan 12, 2024	10.47	10.54	10.12	10.15	10.13	158,700
Jan 11, 2024	10.41	10.51	10.20	10.31	10.29	181,200
Jan 10, 2024	10.53	10.61	10.45	10.50	10.48	132,900
Jan 09, 2024	10.93	10.99	10.54	10.59	10.56	236,300
Jan 08, 2024	10.57	10.94	10.43	10.93	10.90	224,000
Jan 05, 2024	10.64	10.74	10.43	10.53	10.50	268,700
Jan 04, 2024	10.61	10.74	10.42	10.60	10.57	372,700
Jan 03, 2024	10.66	10.86	10.57	10.66	10.63	362,100
Jan 02, 2024	10.87	11.34	10.73	10.91	10.88	297,100
Dec 29, 2023	11.17	11.26	10.97	10.97	10.94	133,400
Dec 28, 2023	11.15	11.40	11.11	11.14	11.11	153,600
Dec 28, 2023	0.03 Dividend
Dec 27, 2023	11.21	11.34	11.15	11.19	11.13	232,300
Dec 26, 2023	11.27	11.39	11.19	11.25	11.19	214,400
Dec 22, 2023	11.24	11.42	11.14	11.21	11.15	148,900
Dec 21, 2023	11.22	11.39	11.06	11.17	11.11	231,200
Dec 20, 2023	11.10	11.18	10.95	11.04	10.98	293,700
Dec 19, 2023	10.83	11.17	10.83	11.12	11.06	182,900
Dec 18, 2023	11.03	11.03	10.55	10.75	10.70	258,700
Dec 15, 2023	10.92	11.18	10.80	10.99	10.93	536,200
Dec 14, 2023	10.99	11.27	10.69	10.79	10.74	423,400
Dec 13, 2023	10.07	10.80	10.07	10.75	10.70	567,600
Dec 12, 2023	9.98	10.21	9.98	10.10	10.05	912,600
Dec 11, 2023	10.10	10.10	9.99	10.06	10.01	211,900
Dec 08, 2023	10.07	10.19	10.05	10.10	10.05	200,900
Dec 07, 2023	9.93	10.14	9.93	10.13	10.08	181,200
Dec 06, 2023	9.81	10.09	9.81	9.93	9.88	221,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,103.70-2,040.95(-2.32%)

American Vanguard Corporation (AVD)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,103.70
-2,040.95(-2.32%)