NYSE - Nasdaq Real Time Price USD

American Vanguard Corporation (AVD)

Compare
5.37 +0.09 (+1.70%)
As of 10:10 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 5.30 5.40 5.28 5.37 5.37 14,901
Sep 26, 2024 5.19 5.33 5.19 5.28 5.28 156,200
Sep 25, 2024 5.36 5.36 5.16 5.19 5.19 145,900
Sep 24, 2024 5.56 5.62 5.35 5.38 5.38 205,800
Sep 23, 2024 5.56 5.64 5.46 5.54 5.54 223,100
Sep 20, 2024 5.79 5.80 5.55 5.56 5.56 468,900
Sep 19, 2024 6.04 6.10 5.84 5.88 5.88 218,000
Sep 18, 2024 6.00 6.13 5.86 5.86 5.86 205,200
Sep 17, 2024 6.08 6.17 5.94 6.01 6.01 231,500
Sep 16, 2024 6.17 6.17 5.96 6.06 6.06 209,000
Sep 13, 2024 5.98 6.15 5.96 6.13 6.13 228,600
Sep 12, 2024 6.12 6.12 5.87 5.88 5.88 493,100
Sep 11, 2024 6.00 6.12 5.86 6.07 6.07 268,700
Sep 10, 2024 6.33 6.34 6.02 6.05 6.05 264,700
Sep 9, 2024 6.23 6.58 6.21 6.31 6.31 278,200
Sep 6, 2024 6.14 6.41 6.10 6.26 6.26 248,400
Sep 5, 2024 6.12 6.19 6.04 6.13 6.13 254,300
Sep 4, 2024 5.89 6.16 5.89 6.07 6.07 233,300
Sep 3, 2024 5.74 5.98 5.68 5.90 5.90 297,100
Aug 30, 2024 5.77 5.78 5.61 5.74 5.74 263,800
Aug 29, 2024 5.70 5.87 5.67 5.76 5.76 237,200
Aug 28, 2024 5.52 5.70 5.48 5.67 5.67 239,700
Aug 27, 2024 5.94 5.95 5.58 5.59 5.59 248,600
Aug 26, 2024 5.99 6.15 5.86 5.94 5.94 346,500
Aug 23, 2024 5.63 5.89 5.63 5.87 5.87 301,900
Aug 22, 2024 5.60 5.71 5.56 5.62 5.62 153,500
Aug 21, 2024 5.61 5.74 5.53 5.59 5.59 255,900
Aug 20, 2024 5.42 5.59 5.34 5.53 5.53 257,600
Aug 19, 2024 5.75 5.75 5.37 5.43 5.43 497,700
Aug 16, 2024 5.64 5.92 5.63 5.70 5.70 395,000
Aug 15, 2024 5.46 5.78 5.34 5.70 5.70 367,800
Aug 14, 2024 5.61 5.61 5.17 5.33 5.33 353,000
Aug 13, 2024 5.66 5.71 5.38 5.63 5.63 541,500
Aug 12, 2024 5.13 5.60 5.02 5.60 5.60 666,800
Aug 9, 2024 5.98 6.20 4.95 5.12 5.12 2,869,100
Aug 8, 2024 7.90 8.25 7.90 8.19 8.19 299,600
Aug 7, 2024 8.30 8.68 7.85 7.87 7.87 474,100
Aug 6, 2024 8.56 8.70 8.54 8.61 8.61 190,700
Aug 5, 2024 8.49 8.63 8.32 8.57 8.57 228,300
Aug 2, 2024 8.80 8.91 8.64 8.85 8.85 173,300
Aug 1, 2024 9.57 9.62 9.16 9.20 9.20 191,000
Jul 31, 2024 9.35 9.84 9.26 9.62 9.62 183,200
Jul 30, 2024 9.33 9.49 9.20 9.34 9.34 144,600
Jul 29, 2024 9.55 9.55 9.29 9.35 9.35 134,000
Jul 26, 2024 9.62 9.72 9.46 9.56 9.56 168,100
Jul 25, 2024 9.09 9.61 9.09 9.51 9.51 141,200
Jul 24, 2024 9.30 9.53 9.11 9.15 9.15 107,500
Jul 23, 2024 9.10 9.40 9.10 9.31 9.31 160,700
Jul 22, 2024 9.39 9.39 9.02 9.15 9.15 176,200
Jul 19, 2024 9.26 9.29 9.03 9.15 9.15 94,900
Jul 18, 2024 9.39 9.61 9.16 9.27 9.27 159,700
Jul 17, 2024 9.15 9.66 9.12 9.51 9.51 272,500
Jul 16, 2024 8.69 9.26 8.64 9.23 9.23 277,100
Jul 15, 2024 8.51 8.62 8.26 8.61 8.61 263,800
Jul 12, 2024 8.69 8.69 8.36 8.48 8.48 195,400
Jul 11, 2024 8.19 8.54 8.14 8.54 8.54 405,500
Jul 10, 2024 8.25 8.25 7.94 8.01 8.01 254,800
Jul 9, 2024 8.31 8.36 8.15 8.23 8.23 289,100
Jul 8, 2024 8.25 8.89 7.97 8.35 8.35 405,500
Jul 5, 2024 8.36 8.36 8.13 8.27 8.27 224,800
Jul 3, 2024 8.43 8.62 8.39 8.41 8.41 195,600
Jul 2, 2024 8.50 8.53 8.17 8.35 8.35 367,200
Jul 1, 2024 8.60 8.69 8.34 8.43 8.43 324,500
Jun 28, 2024 8.80 8.90 8.50 8.60 8.60 549,200
Jun 27, 2024 8.93 8.93 8.61 8.72 8.72 150,500
Jun 26, 2024 0.03 Dividend
Jun 26, 2024 8.70 8.88 8.57 8.83 8.83 178,300
Jun 25, 2024 8.63 8.73 8.55 8.67 8.64 142,000
Jun 24, 2024 8.84 8.88 8.67 8.67 8.64 214,200
Jun 21, 2024 8.62 8.83 8.62 8.79 8.76 375,900
Jun 20, 2024 8.69 8.69 8.44 8.63 8.60 151,800
Jun 18, 2024 8.60 8.72 8.51 8.62 8.59 614,400
Jun 17, 2024 8.72 8.95 8.54 8.60 8.57 255,000
Jun 14, 2024 8.73 8.85 8.47 8.51 8.48 174,200
Jun 13, 2024 9.03 9.03 8.72 8.85 8.82 143,700
Jun 12, 2024 9.00 9.24 9.00 9.04 9.01 264,100
Jun 11, 2024 8.58 8.82 8.53 8.82 8.79 162,600
Jun 10, 2024 8.61 8.71 8.46 8.64 8.61 135,800
Jun 7, 2024 8.58 8.75 8.49 8.67 8.64 172,200
Jun 6, 2024 8.70 8.74 8.61 8.72 8.69 130,500
Jun 5, 2024 8.79 8.81 8.54 8.75 8.72 188,300
Jun 4, 2024 8.67 8.74 8.47 8.70 8.67 443,500
Jun 3, 2024 8.73 8.94 8.66 8.76 8.73 256,200
May 31, 2024 8.81 8.87 8.62 8.69 8.66 317,700
May 30, 2024 8.93 8.99 8.58 8.66 8.63 346,600
May 29, 2024 8.92 9.09 8.89 8.94 8.91 165,200
May 28, 2024 8.96 9.12 8.86 9.06 9.03 209,200
May 24, 2024 8.87 9.04 8.81 8.86 8.83 147,600
May 23, 2024 9.16 9.16 8.70 8.80 8.77 241,700
May 22, 2024 8.95 9.18 8.94 9.16 9.13 209,700
May 21, 2024 9.07 9.14 8.90 9.03 9.00 203,900
May 20, 2024 9.15 9.35 9.02 9.10 9.07 401,400
May 17, 2024 8.94 9.60 8.88 9.10 9.07 395,400
May 16, 2024 8.76 8.93 8.72 8.76 8.73 346,000
May 15, 2024 8.86 9.16 8.64 8.74 8.71 494,500
May 14, 2024 9.40 9.53 8.57 8.65 8.62 556,000
May 13, 2024 9.18 9.68 9.13 9.27 9.24 426,700
May 10, 2024 12.05 12.15 9.03 9.14 9.11 905,400
May 9, 2024 12.55 12.67 12.32 12.64 12.60 166,700
May 8, 2024 12.14 12.50 12.14 12.46 12.42 96,100
May 7, 2024 11.96 12.30 11.96 12.23 12.19 108,300
May 6, 2024 11.84 11.94 11.75 11.89 11.85 123,900
May 3, 2024 11.92 12.06 11.68 11.77 11.73 117,800
May 2, 2024 11.78 12.00 11.66 11.77 11.73 185,600
May 1, 2024 11.48 11.92 11.48 11.69 11.65 126,600
Apr 30, 2024 11.48 11.54 11.38 11.39 11.35 197,600
Apr 29, 2024 11.55 11.78 11.55 11.65 11.61 88,900
Apr 26, 2024 11.29 11.56 11.26 11.47 11.43 111,000
Apr 25, 2024 11.24 11.30 11.05 11.19 11.15 140,600
Apr 24, 2024 11.23 11.46 11.12 11.36 11.32 126,900
Apr 23, 2024 11.02 11.35 11.02 11.30 11.26 139,200
Apr 22, 2024 11.06 11.21 11.01 11.07 11.03 150,900
Apr 19, 2024 11.10 11.28 11.06 11.11 11.07 132,000
Apr 18, 2024 11.35 11.40 11.08 11.09 11.05 157,300
Apr 17, 2024 11.65 11.69 11.26 11.27 11.23 125,000
Apr 16, 2024 11.51 11.66 11.45 11.60 11.56 114,300
Apr 15, 2024 12.02 12.03 11.61 11.61 11.57 167,800
Apr 12, 2024 12.12 12.12 11.63 11.69 11.65 143,100
Apr 11, 2024 12.03 12.17 11.96 12.14 12.10 108,400
Apr 10, 2024 12.37 12.42 11.89 12.05 12.01 160,600
Apr 9, 2024 12.60 12.71 12.55 12.69 12.65 108,100
Apr 8, 2024 12.65 12.74 12.47 12.50 12.46 103,800
Apr 5, 2024 12.38 12.60 12.38 12.49 12.45 468,600
Apr 4, 2024 12.93 12.93 12.39 12.39 12.35 114,100
Apr 3, 2024 12.60 12.88 12.59 12.74 12.70 93,800
Apr 2, 2024 12.70 12.92 12.41 12.68 12.64 169,000
Apr 1, 2024 13.03 13.13 12.79 12.80 12.76 411,400
Mar 28, 2024 12.69 13.03 12.66 12.95 12.91 174,000
Mar 27, 2024 12.40 12.75 12.40 12.65 12.61 158,700
Mar 26, 2024 0.03 Dividend
Mar 26, 2024 12.72 12.72 12.32 12.33 12.29 180,800
Mar 25, 2024 12.73 12.95 12.61 12.62 12.55 124,400
Mar 22, 2024 12.81 12.81 12.62 12.62 12.55 137,000
Mar 21, 2024 13.13 13.17 12.66 12.79 12.72 218,600
Mar 20, 2024 12.30 13.25 12.30 13.10 13.02 301,400
Mar 19, 2024 11.60 12.42 11.58 12.24 12.17 324,100
Mar 18, 2024 12.80 12.90 11.57 11.69 11.62 425,200
Mar 15, 2024 13.30 14.28 12.45 12.90 12.82 961,700
Mar 14, 2024 11.24 11.24 10.57 10.59 10.53 241,600
Mar 13, 2024 10.82 11.19 10.75 11.19 11.12 167,700
Mar 12, 2024 10.83 10.87 10.70 10.82 10.76 94,300
Mar 11, 2024 10.76 10.93 10.68 10.85 10.79 121,200
Mar 8, 2024 11.26 11.30 10.81 10.83 10.77 85,300
Mar 7, 2024 10.95 11.23 10.95 11.12 11.06 212,200
Mar 6, 2024 10.84 10.92 10.73 10.81 10.75 113,500
Mar 5, 2024 10.67 10.86 10.67 10.73 10.67 98,500
Mar 4, 2024 10.92 11.28 10.78 10.79 10.73 150,500
Mar 1, 2024 10.74 10.91 10.60 10.82 10.76 306,500
Feb 29, 2024 10.72 10.82 10.59 10.72 10.66 131,600
Feb 28, 2024 10.69 10.83 10.54 10.54 10.48 61,800
Feb 27, 2024 10.94 10.98 10.69 10.77 10.71 76,100
Feb 26, 2024 10.84 10.94 10.75 10.86 10.80 87,500
Feb 23, 2024 10.77 11.05 10.69 10.93 10.87 99,200
Feb 22, 2024 10.76 10.94 10.56 10.82 10.76 199,100
Feb 21, 2024 11.00 11.11 10.75 10.82 10.76 70,900
Feb 20, 2024 11.06 11.21 10.95 11.04 10.98 124,200
Feb 16, 2024 10.96 11.30 10.91 11.17 11.10 140,800
Feb 15, 2024 10.46 11.08 10.46 11.08 11.02 219,600
Feb 14, 2024 10.49 10.49 10.25 10.41 10.35 123,500
Feb 13, 2024 10.59 10.74 10.30 10.36 10.30 224,900
Feb 12, 2024 10.67 11.06 10.67 11.01 10.95 214,200
Feb 9, 2024 10.26 10.63 10.17 10.52 10.46 163,800
Feb 8, 2024 10.54 10.60 10.25 10.29 10.23 185,400
Feb 7, 2024 10.55 10.69 10.52 10.57 10.51 116,800
Feb 6, 2024 10.45 10.73 10.45 10.57 10.51 172,400
Feb 5, 2024 10.99 10.99 10.30 10.50 10.44 431,200
Feb 2, 2024 10.94 11.35 10.84 11.18 11.11 360,300
Feb 1, 2024 11.11 11.67 10.50 11.00 10.94 326,100
Jan 31, 2024 10.87 11.49 10.83 10.92 10.86 554,000
Jan 30, 2024 10.85 11.03 10.77 10.86 10.80 195,100
Jan 29, 2024 10.80 11.01 10.68 10.91 10.85 184,800
Jan 26, 2024 10.75 10.86 10.68 10.79 10.73 149,000
Jan 25, 2024 10.36 10.67 10.30 10.66 10.60 208,700
Jan 24, 2024 10.31 10.31 10.10 10.17 10.11 142,800
Jan 23, 2024 10.45 10.60 10.09 10.16 10.10 212,900
Jan 22, 2024 10.00 10.30 9.99 10.28 10.22 234,200
Jan 19, 2024 9.78 9.95 9.53 9.87 9.81 231,100
Jan 18, 2024 9.86 9.86 9.58 9.73 9.67 169,000
Jan 17, 2024 10.04 10.12 9.80 9.88 9.82 181,800
Jan 16, 2024 10.10 10.36 10.03 10.17 10.11 179,000
Jan 12, 2024 10.47 10.54 10.12 10.15 10.09 158,700
Jan 11, 2024 10.41 10.51 10.20 10.31 10.25 181,200
Jan 10, 2024 10.53 10.61 10.45 10.50 10.44 132,900
Jan 9, 2024 10.93 10.99 10.54 10.59 10.53 236,300
Jan 8, 2024 10.57 10.94 10.43 10.93 10.87 224,000
Jan 5, 2024 10.64 10.74 10.43 10.53 10.47 268,700
Jan 4, 2024 10.61 10.74 10.42 10.60 10.54 372,700
Jan 3, 2024 10.66 10.86 10.57 10.66 10.60 362,100
Jan 2, 2024 10.87 11.34 10.73 10.91 10.85 297,100
Dec 29, 2023 11.17 11.26 10.97 10.97 10.91 133,400
Dec 28, 2023 0.03 Dividend
Dec 28, 2023 11.15 11.40 11.11 11.14 11.08 153,600
Dec 27, 2023 11.21 11.34 11.15 11.19 11.09 232,300
Dec 26, 2023 11.27 11.39 11.19 11.25 11.15 214,400
Dec 22, 2023 11.24 11.42 11.14 11.21 11.11 148,900
Dec 21, 2023 11.22 11.39 11.06 11.17 11.08 231,200
Dec 20, 2023 11.10 11.18 10.95 11.04 10.95 293,700
Dec 19, 2023 10.83 11.17 10.83 11.12 11.03 182,900
Dec 18, 2023 11.03 11.03 10.55 10.75 10.66 258,700
Dec 15, 2023 10.92 11.18 10.80 10.99 10.90 536,200
Dec 14, 2023 10.99 11.27 10.69 10.79 10.70 423,400
Dec 13, 2023 10.07 10.80 10.07 10.75 10.66 567,600
Dec 12, 2023 9.98 10.21 9.98 10.10 10.01 912,600
Dec 11, 2023 10.10 10.10 9.99 10.06 9.97 211,900
Dec 8, 2023 10.07 10.19 10.05 10.10 10.01 200,900
Dec 7, 2023 9.93 10.14 9.93 10.13 10.04 181,200
Dec 6, 2023 9.81 10.09 9.81 9.93 9.85 221,700
Dec 5, 2023 9.93 9.93 9.76 9.87 9.79 203,500
Dec 4, 2023 9.97 10.20 9.89 10.03 9.94 163,500
Dec 1, 2023 9.37 10.00 9.36 9.99 9.91 330,100
Nov 30, 2023 9.36 9.44 9.15 9.38 9.30 936,000
Nov 29, 2023 9.29 9.47 9.21 9.34 9.26 141,200
Nov 28, 2023 9.02 9.33 9.00 9.26 9.18 227,900
Nov 27, 2023 9.38 9.40 9.09 9.13 9.05 264,300
Nov 24, 2023 9.31 9.48 9.20 9.42 9.34 83,200
Nov 22, 2023 9.49 9.51 9.17 9.20 9.12 237,000
Nov 21, 2023 9.10 9.49 9.04 9.40 9.32 322,600
Nov 20, 2023 9.15 9.48 9.01 9.22 9.14 208,900
Nov 17, 2023 9.36 9.36 8.97 9.17 9.09 213,100
Nov 16, 2023 9.53 9.56 9.09 9.22 9.14 223,700
Nov 15, 2023 9.21 9.67 9.20 9.57 9.49 312,600
Nov 14, 2023 8.64 9.17 8.61 9.17 9.09 428,700
Nov 13, 2023 8.88 8.93 8.41 8.43 8.36 651,700
Nov 10, 2023 9.70 9.76 8.98 8.99 8.91 398,400
Nov 9, 2023 9.62 10.05 9.34 9.72 9.64 844,500
Nov 8, 2023 9.55 9.68 9.37 9.50 9.42 983,400
Nov 7, 2023 9.69 9.75 9.53 9.61 9.53 224,200
Nov 6, 2023 9.87 9.88 9.67 9.76 9.68 221,600
Nov 3, 2023 9.89 9.90 9.61 9.84 9.76 402,400
Nov 2, 2023 9.60 9.84 9.60 9.67 9.59 496,500
Nov 1, 2023 9.30 9.54 9.21 9.54 9.46 283,400
Oct 31, 2023 9.27 9.42 9.21 9.36 9.28 354,100
Oct 30, 2023 9.44 9.50 9.21 9.33 9.25 367,500
Oct 27, 2023 8.98 9.33 8.78 9.32 9.24 402,600
Oct 26, 2023 8.98 9.17 8.93 8.98 8.90 564,800
Oct 25, 2023 8.95 9.02 8.78 8.91 8.83 591,900
Oct 24, 2023 9.62 9.63 8.80 8.95 8.87 543,600
Oct 23, 2023 9.90 9.93 9.36 9.59 9.51 391,200
Oct 20, 2023 10.18 10.36 10.03 10.09 10.00 244,100
Oct 19, 2023 10.22 10.45 10.09 10.21 10.12 226,400
Oct 18, 2023 10.40 10.48 10.20 10.26 10.17 247,800
Oct 17, 2023 10.12 10.65 10.12 10.49 10.40 284,300
Oct 16, 2023 10.19 10.42 10.14 10.16 10.07 430,600
Oct 13, 2023 10.17 10.24 10.04 10.15 10.06 262,700
Oct 12, 2023 10.50 10.50 10.02 10.16 10.07 598,800
Oct 11, 2023 10.56 10.62 10.25 10.43 10.34 235,400
Oct 10, 2023 10.22 10.65 10.22 10.64 10.55 291,300
Oct 9, 2023 10.00 10.27 9.86 10.20 10.11 356,200
Oct 6, 2023 10.18 10.25 9.94 10.04 9.95 298,800
Oct 5, 2023 10.22 10.33 10.05 10.23 10.14 486,700
Oct 4, 2023 10.29 10.36 9.85 10.20 10.11 732,900
Oct 3, 2023 10.79 10.88 10.15 10.24 10.15 533,800
Oct 2, 2023 10.89 11.16 10.64 10.81 10.72 6,162,400
Sep 29, 2023 10.25 10.96 10.20 10.93 10.84 1,534,800
Sep 28, 2023 10.96 11.27 10.75 10.87 10.78 649,400
Sep 27, 2023 11.38 11.49 10.85 10.89 10.80 392,300

Related Tickers

IPI Intrepid Potash, Inc.
24.19
-0.70%
 
BIOX Bioceres Crop Solutions Corp.
8.00
+0.38%
 
CTA-PB EIDP, Inc.
80.15
-1.76%
 
FMC FMC Corporation
66.45
+0.73%
 
BHIL Benson Hill, Inc.
7.20
+1.98%
 
CTA-PA EIDP, Inc.
63.74
-0.39%
 
UAN CVR Partners, LP
67.92
+0.73%
 
YARIY Yara International ASA
15.50
+0.06%
 
ICL ICL Group Ltd
4.3750
+1.74%
 
CF CF Industries Holdings, Inc.
86.29
+1.51%