Canada markets open in 5 hours 5 minutes

American Vanguard Corporation (AVD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.65+0.32 (+2.60%)
At close: 04:00PM EDT
12.41 -0.24 (-1.90%)
After hours: 07:44PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202412.4012.7512.4012.6512.65158,700
Mar 26, 202412.7212.7212.3212.3312.33180,800
Mar 26, 20240.03 Dividend
Mar 25, 202412.7312.9512.6112.6212.59124,400
Mar 22, 202412.8112.8112.6212.6212.59137,000
Mar 21, 202413.1313.1712.6612.7912.76218,600
Mar 20, 202412.3013.2512.3013.1013.07301,400
Mar 19, 202411.6012.4211.5812.2412.21324,100
Mar 18, 202412.8012.9011.5711.6911.66425,200
Mar 15, 202413.3014.2812.4512.9012.87961,700
Mar 14, 202411.2411.2410.5710.5910.56241,600
Mar 13, 202410.8211.1910.7511.1911.16167,700
Mar 12, 202410.8310.8710.7010.8210.7994,300
Mar 11, 202410.7610.9310.6810.8510.82121,200
Mar 08, 202411.2611.3010.8110.8310.8085,300
Mar 07, 202410.9511.2310.9511.1211.09212,200
Mar 06, 202410.8410.9210.7310.8110.78113,500
Mar 05, 202410.6710.8610.6710.7310.7098,500
Mar 04, 202410.9211.2810.7810.7910.76150,500
Mar 01, 202410.7410.9110.6010.8210.79306,500
Feb 29, 202410.7210.8210.5910.7210.69131,600
Feb 28, 202410.6910.8310.5410.5410.5161,800
Feb 27, 202410.9410.9810.6910.7710.7476,100
Feb 26, 202410.8410.9410.7510.8610.8387,500
Feb 23, 202410.7711.0510.6910.9310.9099,200
Feb 22, 202410.7610.9410.5610.8210.79199,100
Feb 21, 202411.0011.1110.7510.8210.7970,900
Feb 20, 202411.0611.2110.9511.0411.01124,200
Feb 16, 202410.9611.3010.9111.1711.14140,800
Feb 15, 202410.4611.0810.4611.0811.05219,600
Feb 14, 202410.4910.4910.2510.4110.39123,500
Feb 13, 202410.5910.7410.3010.3610.34224,900
Feb 12, 202410.6711.0610.6711.0110.98214,200
Feb 09, 202410.2610.6310.1710.5210.49163,800
Feb 08, 202410.5410.6010.2510.2910.27185,400
Feb 07, 202410.5510.6910.5210.5710.54116,800
Feb 06, 202410.4510.7310.4510.5710.54172,400
Feb 05, 202410.9910.9910.3010.5010.48431,200
Feb 02, 202410.9411.3510.8411.1811.15360,300
Feb 01, 202411.1111.6710.5011.0010.97326,100
Jan 31, 202410.8711.4910.8310.9210.89554,000
Jan 30, 202410.8511.0310.7710.8610.83195,100
Jan 29, 202410.8011.0110.6810.9110.88184,800
Jan 26, 202410.7510.8610.6810.7910.76149,000
Jan 25, 202410.3610.6710.3010.6610.63208,700
Jan 24, 202410.3110.3110.1010.1710.15142,800
Jan 23, 202410.4510.6010.0910.1610.14212,900
Jan 22, 202410.0010.309.9910.2810.26234,200
Jan 19, 20249.789.959.539.879.85231,100
Jan 18, 20249.869.869.589.739.71169,000
Jan 17, 202410.0410.129.809.889.86181,800
Jan 16, 202410.1010.3610.0310.1710.15179,000
Jan 12, 202410.4710.5410.1210.1510.13158,700
Jan 11, 202410.4110.5110.2010.3110.29181,200
Jan 10, 202410.5310.6110.4510.5010.48132,900
Jan 09, 202410.9310.9910.5410.5910.56236,300
Jan 08, 202410.5710.9410.4310.9310.90224,000
Jan 05, 202410.6410.7410.4310.5310.50268,700
Jan 04, 202410.6110.7410.4210.6010.57372,700
Jan 03, 202410.6610.8610.5710.6610.63362,100
Jan 02, 202410.8711.3410.7310.9110.88297,100
Dec 29, 202311.1711.2610.9710.9710.94133,400
Dec 28, 202311.1511.4011.1111.1411.11153,600
Dec 28, 20230.03 Dividend
Dec 27, 202311.2111.3411.1511.1911.13232,300
Dec 26, 202311.2711.3911.1911.2511.19214,400
Dec 22, 202311.2411.4211.1411.2111.15148,900
Dec 21, 202311.2211.3911.0611.1711.11231,200
Dec 20, 202311.1011.1810.9511.0410.98293,700
Dec 19, 202310.8311.1710.8311.1211.06182,900
Dec 18, 202311.0311.0310.5510.7510.70258,700
Dec 15, 202310.9211.1810.8010.9910.93536,200
Dec 14, 202310.9911.2710.6910.7910.74423,400
Dec 13, 202310.0710.8010.0710.7510.70567,600
Dec 12, 20239.9810.219.9810.1010.05912,600
Dec 11, 202310.1010.109.9910.0610.01211,900
Dec 08, 202310.0710.1910.0510.1010.05200,900
Dec 07, 20239.9310.149.9310.1310.08181,200
Dec 06, 20239.8110.099.819.939.88221,700
Dec 05, 20239.939.939.769.879.82203,500
Dec 04, 20239.9710.209.8910.039.98163,500
Dec 01, 20239.3710.009.369.999.94330,100
Nov 30, 20239.369.449.159.389.33936,000
Nov 29, 20239.299.479.219.349.29141,200
Nov 28, 20239.029.339.009.269.21227,900
Nov 27, 20239.389.409.099.139.08264,300
Nov 24, 20239.319.489.209.429.3783,200
Nov 22, 20239.499.519.179.209.15237,000
Nov 21, 20239.109.499.049.409.35322,600
Nov 20, 20239.159.489.019.229.17208,900
Nov 17, 20239.369.368.979.179.12213,100
Nov 16, 20239.539.569.099.229.17223,700
Nov 15, 20239.219.679.209.579.52312,600
Nov 14, 20238.649.178.619.179.12428,700
Nov 13, 20238.888.938.418.438.39651,700
Nov 10, 20239.709.768.988.998.94398,400
Nov 09, 20239.6210.059.349.729.67844,500
Nov 08, 20239.559.689.379.509.45983,400
Nov 07, 20239.699.759.539.619.56224,200
Nov 06, 20239.879.889.679.769.71221,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...