American Vanguard Corporation (AVD) Historical Stock Data
11.10 ↑0.01 (0.09%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, AVD is down -0.83% a day on average. There have been 12 days where American Vanguard Corporation closed green and 18 days where AVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 13.13 | 12.79 | ↓$0.34 (-2.59%) | 12.66 | 13.17 | 218.59K |
| 2024-03-20 | 12.30 | 13.10 | ↑$0.80 (6.50%) | 12.30 | 13.25 | 301.39K |
| 2024-03-19 | 11.60 | 12.24 | ↑$0.64 (5.52%) | 11.58 | 12.42 | 324.08K |
| 2024-03-18 | 12.80 | 11.69 | ↓$1.11 (-8.67%) | 11.57 | 12.90 | 425.19K |
| 2024-03-15 | 13.30 | 12.90 | ↓$0.40 (-3.01%) | 12.45 | 14.28 | 0.96M |
| 2024-03-14 | 11.24 | 10.59 | ↓$0.65 (-5.78%) | 10.57 | 11.24 | 241.41K |
| 2024-03-13 | 10.82 | 11.19 | ↑$0.37 (3.42%) | 10.75 | 11.19 | 167.67K |
| 2024-03-12 | 10.83 | 10.82 | ↓$0.01 (-0.09%) | 10.70 | 10.87 | 94.26K |
| 2024-03-11 | 10.76 | 10.85 | ↑$0.09 (0.84%) | 10.68 | 10.93 | 121.21K |
| 2024-03-08 | 11.26 | 10.83 | ↓$0.43 (-3.82%) | 10.81 | 11.30 | 85.33K |
Create an account or log in to view more rows.
$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
$AVD looks like a loading