American Vanguard Corporation (AVD) Historical Stock Data
11.77 ↑0.08 (0.68%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVD is down -0.35% a day on average. There have been 15 days where American Vanguard Corporation closed green and 15 days where AVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11.78 | 11.77 | ↓$0.01 (-0.08%) | 11.66 | 12.00 | 185.64K |
| 2024-05-01 | 11.48 | 11.69 | ↑$0.21 (1.83%) | 11.48 | 11.92 | 126.60K |
| 2024-04-30 | 11.48 | 11.39 | ↓$0.09 (-0.78%) | 11.38 | 11.54 | 197.59K |
| 2024-04-29 | 11.55 | 11.65 | ↑$0.10 (0.87%) | 11.55 | 11.78 | 89.63K |
| 2024-04-26 | 11.29 | 11.47 | ↑$0.18 (1.59%) | 11.26 | 11.56 | 111.01K |
| 2024-04-25 | 11.24 | 11.19 | ↓$0.05 (-0.44%) | 11.05 | 11.30 | 140.63K |
| 2024-04-24 | 11.23 | 11.36 | ↑$0.13 (1.16%) | 11.12 | 11.46 | 126.88K |
| 2024-04-23 | 11.02 | 11.30 | ↑$0.28 (2.54%) | 11.02 | 11.35 | 139.20K |
| 2024-04-22 | 11.06 | 11.07 | ↑$0.01 (0.09%) | 11.01 | 11.21 | 150.93K |
| 2024-04-19 | 11.10 | 11.11 | ↑$0.01 (0.09%) | 11.06 | 11.28 | 132.01K |
| 2024-04-18 | 11.35 | 11.09 | ↓$0.26 (-2.29%) | 11.08 | 11.40 | 157.26K |
| 2024-04-17 | 11.65 | 11.27 | ↓$0.38 (-3.26%) | 11.26 | 11.69 | 125K |
| 2024-04-16 | 11.51 | 11.60 | ↑$0.09 (0.78%) | 11.45 | 11.66 | 114.29K |
| 2024-04-15 | 12.02 | 11.61 | ↓$0.41 (-3.41%) | 11.61 | 12.03 | 167.77K |
| 2024-04-12 | 12.12 | 11.69 | ↓$0.43 (-3.55%) | 11.63 | 12.12 | 143.12K |
| 2024-04-11 | 12.03 | 12.14 | ↑$0.11 (0.91%) | 11.96 | 12.17 | 108.36K |
| 2024-04-10 | 12.37 | 12.05 | ↓$0.32 (-2.59%) | 11.89 | 12.42 | 160.64K |
| 2024-04-09 | 12.60 | 12.69 | ↑$0.09 (0.71%) | 12.55 | 12.71 | 108.11K |
| 2024-04-08 | 12.65 | 12.50 | ↓$0.15 (-1.19%) | 12.47 | 12.74 | 103.79K |
| 2024-04-05 | 12.38 | 12.49 | ↑$0.11 (0.89%) | 12.38 | 12.60 | 469.60K |
| 2024-04-04 | 12.93 | 12.39 | ↓$0.54 (-4.18%) | 12.39 | 12.93 | 114.13K |
| 2024-04-03 | 12.60 | 12.74 | ↑$0.14 (1.11%) | 12.59 | 12.88 | 93.77K |
| 2024-04-02 | 12.70 | 12.68 | ↓$0.02 (-0.16%) | 12.41 | 12.92 | 169.02K |
| 2024-04-01 | 13.03 | 12.80 | ↓$0.23 (-1.77%) | 12.79 | 13.13 | 411.43K |
| 2024-03-29 | 12.69 | 12.95 | ↑$0.26 (2.05%) | 12.66 | 13.03 | 174.04K |
| 2024-03-28 | 12.69 | 12.95 | ↑$0.26 (2.05%) | 12.66 | 13.03 | 174.04K |
| 2024-03-27 | 12.40 | 12.65 | ↑$0.25 (2.02%) | 12.40 | 12.75 | 158.70K |
| 2024-03-26 | 12.72 | 12.33 | ↓$0.39 (-3.07%) | 12.32 | 12.72 | 180.79K |
| 2024-03-25 | 12.73 | 12.62 | ↓$0.11 (-0.86%) | 12.61 | 12.95 | 124.44K |
| 2024-03-22 | 12.81 | 12.62 | ↓$0.19 (-1.48%) | 12.62 | 12.81 | 137.02K |
Create an account or log in to view more rows.
$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
$AVD see you on the moon
$AVD Let’s goooo
$AVD Nothing but time to wait
$AVD Love this stock.
Light taps
$AVD cover that shit