American Vanguard Corporation (AVD) Historical Stock Data
4.28 ↓0.03 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVD is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.25 | 4.50 | 173.92K |
| 2025-12-04 | 4.57 | 4.31 | ↓$0.26 (-5.69%) | 4.23 | 4.64 | 157.06K |
| 2025-12-03 | 4.50 | 4.62 | ↑$0.12 (2.67%) | 4.50 | 4.64 | 147.03K |
| 2025-12-02 | 4.56 | 4.50 | ↓$0.06 (-1.32%) | 4.43 | 4.56 | 96.84K |
| 2025-12-01 | 4.59 | 4.57 | ↓$0.02 (-0.44%) | 4.56 | 4.65 | 95.73K |
| 2025-11-28 | 4.53 | 4.66 | ↑$0.13 (2.87%) | 4.49 | 4.68 | 77.11K |
| 2025-11-26 | 4.37 | 4.48 | ↑$0.11 (2.52%) | 4.37 | 4.60 | 150.86K |
| 2025-11-25 | 4.31 | 4.40 | ↑$0.09 (2.09%) | 4.28 | 4.43 | 189.53K |
| 2025-11-24 | 4.29 | 4.34 | ↑$0.05 (1.17%) | 4.19 | 4.37 | 163.29K |
| 2025-11-21 | 4.40 | 4.32 | ↓$0.08 (-1.82%) | 4.29 | 4.46 | 233.02K |
| 2025-11-20 | 4.41 | 4.34 | ↓$0.07 (-1.59%) | 4.29 | 4.45 | 227.64K |
| 2025-11-19 | 4.69 | 4.41 | ↓$0.28 (-5.97%) | 4.41 | 4.72 | 193.68K |
| 2025-11-18 | 4.82 | 4.73 | ↓$0.09 (-1.87%) | 4.61 | 4.82 | 225.24K |
| 2025-11-17 | 5.03 | 4.80 | ↓$0.23 (-4.57%) | 4.80 | 5.08 | 167.64K |
| 2025-11-14 | 5.07 | 5.08 | ↑$0.01 (0.20%) | 4.99 | 5.11 | 159.43K |
| 2025-11-13 | 5.04 | 5.09 | ↑$0.05 (0.99%) | 5.00 | 5.14 | 169.34K |
| 2025-11-12 | 4.81 | 5.03 | ↑$0.22 (4.57%) | 4.80 | 5.09 | 139.44K |
| 2025-11-11 | 5.05 | 4.87 | ↓$0.18 (-3.56%) | 4.73 | 5.05 | 175.47K |
| 2025-11-10 | 5.00 | 5.06 | ↑$0.06 (1.20%) | 4.90 | 5.13 | 204.47K |
| 2025-11-07 | 4.83 | 5.10 | ↑$0.27 (5.59%) | 4.83 | 5.15 | 189.69K |
| 2025-11-06 | 4.99 | 4.95 | ↓$0.04 (-0.80%) | 4.85 | 5.05 | 170.51K |
| 2025-11-05 | 4.71 | 5.02 | ↑$0.31 (6.58%) | 4.71 | 5.04 | 194.61K |
| 2025-11-04 | 4.56 | 4.72 | ↑$0.16 (3.51%) | 4.51 | 4.79 | 127.59K |
| 2025-11-03 | 4.49 | 4.67 | ↑$0.18 (4.01%) | 4.39 | 4.71 | 184.47K |
| 2025-10-31 | 4.60 | 4.47 | ↓$0.13 (-2.83%) | 4.41 | 4.61 | 230.23K |
| 2025-10-30 | 4.49 | 4.64 | ↑$0.15 (3.34%) | 4.45 | 4.82 | 134.23K |
| 2025-10-29 | 4.88 | 4.59 | ↓$0.29 (-5.94%) | 4.52 | 4.88 | 300.38K |
| 2025-10-28 | 5.14 | 4.90 | ↓$0.24 (-4.67%) | 4.89 | 5.14 | 116.35K |
| 2025-10-27 | 5.36 | 5.04 | ↓$0.32 (-5.97%) | 4.98 | 5.45 | 217.17K |
| 2025-10-24 | 5.33 | 5.35 | ↑$0.02 (0.38%) | 5.23 | 5.41 | 96.04K |
Create an account or log in to view more rows.
$AVD don’t be boring today beast
$AVD bounce it!!
$AVD man this will be good in coming weeks
$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