American Vanguard Corporation (AVD) Historical Stock Data
3.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVD is down -0.50% a day on average. There have been 13 days where American Vanguard Corporation closed green and 17 days where AVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.93 | 4.01 | 69.81K |
| 2025-12-23 | 3.88 | 3.98 | ↑$0.10 (2.58%) | 3.82 | 4.08 | 163.76K |
| 2025-12-22 | 3.89 | 3.88 | ↓$0.01 (-0.26%) | 3.85 | 3.95 | 174.45K |
| 2025-12-19 | 3.87 | 3.89 | ↑$0.02 (0.52%) | 3.85 | 4.01 | 331.64K |
| 2025-12-18 | 3.94 | 3.87 | ↓$0.07 (-1.78%) | 3.84 | 3.96 | 254.91K |
| 2025-12-17 | 3.99 | 3.90 | ↓$0.09 (-2.26%) | 3.90 | 4.07 | 232.81K |
| 2025-12-16 | 4.03 | 4.02 | ↓$0.01 (-0.25%) | 4.01 | 4.10 | 172.59K |
| 2025-12-15 | 4.24 | 4.02 | ↓$0.22 (-5.19%) | 4.02 | 4.32 | 255.11K |
| 2025-12-12 | 4.43 | 4.32 | ↓$0.11 (-2.48%) | 4.29 | 4.47 | 196.78K |
| 2025-12-11 | 4.36 | 4.43 | ↑$0.07 (1.61%) | 4.33 | 4.48 | 142.96K |
| 2025-12-10 | 4.25 | 4.34 | ↑$0.09 (2.12%) | 4.25 | 4.42 | 221.97K |
| 2025-12-09 | 4.15 | 4.27 | ↑$0.12 (2.89%) | 4.15 | 4.36 | 179.30K |
| 2025-12-08 | 4.31 | 4.13 | ↓$0.18 (-4.18%) | 4.13 | 4.35 | 194.20K |
| 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 |
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