Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

American Vanguard (AVD) Historical Prices

AVD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.111.111.061.101.10+0.00%105,2990.29
Oct 29, 20261.151.201.081.101.10-3.51%206,6090.56
Oct 28, 20261.091.161.061.141.14+5.56%332,8830.91
Oct 27, 20261.051.081.031.081.08+0.93%259,6870.72
Oct 26, 20261.021.081.011.071.07+3.88%221,4660.61
Oct 23, 20261.041.051.001.031.03-2.83%426,8201.19
Oct 22, 20261.051.081.041.061.06+0.00%151,4170.42
Oct 21, 20261.051.091.031.061.06+0.95%443,9421.25
Oct 20, 20261.071.101.021.051.05-1.87%353,3451.00
Oct 19, 20261.071.111.061.071.07+0.94%433,0421.24
Oct 16, 20261.261.271.051.061.06-15.20%701,2912.06
Oct 15, 20261.171.251.101.251.25+10.62%3,023,01710.22
Oct 14, 20261.291.301.131.131.13-15.04%994,5823.54
Oct 13, 20261.451.451.321.331.33-5.67%446,3511.62
Oct 12, 20261.651.661.381.411.41-11.88%700,3702.64
Oct 09, 20261.711.711.601.601.60-6.43%385,4671.48
Oct 08, 20261.721.731.691.711.71+0.00%191,1330.73
Oct 07, 20261.711.741.661.711.71+0.00%357,2941.39
Oct 06, 20261.751.781.711.711.71-0.58%111,3860.43
Oct 05, 20261.731.771.701.721.72-1.15%230,9930.89
Oct 02, 20261.791.811.731.741.74-0.57%236,8580.91
Oct 01, 20261.731.781.671.751.75+0.00%510,8741.99
Sep 30, 20261.851.851.741.751.75-1.13%206,0840.81
Sep 29, 20261.771.841.761.771.77-1.12%251,4860.98
Sep 28, 20261.851.851.781.791.79-4.28%377,1201.47
Sep 25, 20261.931.931.851.871.87-3.11%325,3191.27
Sep 24, 20262.022.041.891.931.93-4.93%636,5022.51
Sep 23, 20262.092.101.992.032.03-2.87%346,8011.14
Sep 22, 20262.062.122.062.092.09+1.46%185,7540.61
Sep 21, 20262.192.202.052.062.06-5.07%309,5101.00
Sep 18, 20262.172.172.092.172.17-0.46%474,7491.55
Sep 17, 20262.172.202.152.182.18+2.35%102,1680.33
Sep 16, 20262.222.352.132.132.13-5.75%581,1371.86
Sep 15, 20262.242.282.212.262.26+0.89%170,7960.54
Sep 14, 20262.292.292.212.242.24-0.88%249,1230.79
Sep 11, 20262.262.322.222.262.26+1.35%228,4000.73
Sep 10, 20262.222.302.222.232.23+0.90%255,1400.81
Sep 09, 20262.272.332.212.212.21-3.07%153,2520.48
Sep 08, 20262.342.362.282.282.28-2.15%146,2700.45
Sep 07, 20262.252.352.252.332.33+0.00%00.00
Sep 04, 20262.252.352.252.332.33+1.30%136,1010.40
Sep 03, 20262.402.422.242.302.30-2.54%133,4690.37
Sep 02, 20262.272.412.272.362.36+3.06%488,9431.38
Sep 01, 20262.172.332.172.292.29+4.09%265,1370.75
Aug 31, 20262.182.272.182.202.20+0.46%314,5290.89
Aug 28, 20262.192.272.182.192.19+0.46%105,2090.29
Aug 27, 20262.222.222.152.182.18-1.36%90,0830.25
Aug 26, 20262.232.302.202.212.21-1.34%131,8800.36
Aug 25, 20262.172.272.162.242.24+3.23%171,7110.47
Aug 24, 20262.332.332.162.172.17-5.65%175,9660.48