American Vanguard Corporation Common Stock ($0.10 Par Value) (NY: AVD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	4.820	4.900	4.625	4.750	141,502	-0.09(-1.86%)
Mar 10, 2025	4.660	4.950	4.591	4.840	211,922	+0.16(+3.42%)
Mar 07, 2025	4.570	4.807	4.540	4.680	377,195	+0.10(+2.18%)
Mar 06, 2025	4.730	4.800	4.490	4.580	366,510	-0.17(-3.58%)
Mar 05, 2025	4.500	4.760	4.380	4.750	289,363	+0.20(+4.40%)
Mar 04, 2025	4.600	4.750	4.450	4.550	509,521	-0.33(-6.76%)
Mar 03, 2025	5.210	5.210	4.870	4.880	285,016	-0.26(-5.06%)
Feb 28, 2025	5.210	5.210	5.070	5.140	141,925	-0.06(-1.15%)
Feb 27, 2025	5.230	5.240	5.027	5.200	127,130	-0.02(-0.38%)
Feb 26, 2025	5.110	5.250	5.090	5.220	124,976	+0.14(+2.76%)
Feb 25, 2025	5.080	5.140	4.941	5.080	225,887	+0.04(+0.79%)
Feb 24, 2025	5.280	5.290	5.040	5.040	132,666	-0.24(-4.55%)
Feb 21, 2025	5.470	5.470	5.250	5.280	125,412	-0.13(-2.40%)
Feb 20, 2025	5.530	5.530	5.295	5.410	122,734	-0.10(-1.81%)
Feb 19, 2025	5.420	5.535	5.360	5.510	113,654	+0.02(+0.36%)
Feb 18, 2025	5.400	5.570	5.380	5.490	141,050	+0.08(+1.48%)
Feb 14, 2025	5.500	5.565	5.389	5.410	113,879	-0.09(-1.64%)
Feb 13, 2025	5.530	5.540	5.415	5.500	136,564	+0.00(+0.00%)
Feb 12, 2025	5.500	5.510	5.360	5.500	172,991	-0.04(-0.72%)
Feb 11, 2025	5.700	5.770	5.475	5.540	150,461	-0.18(-3.15%)
Feb 10, 2025	5.570	5.750	5.540	5.720	188,942	+0.21(+3.81%)
Feb 07, 2025	5.540	5.605	5.395	5.510	198,640	+0.01(+0.18%)
Feb 06, 2025	6.000	6.018	5.460	5.500	243,688	-0.45(-7.56%)
Feb 05, 2025	6.200	6.240	5.810	5.950	256,756	-0.32(-5.10%)
Feb 04, 2025	6.090	6.328	6.090	6.270	179,050	+0.19(+3.12%)
Feb 03, 2025	6.070	6.110	5.860	6.080	204,801	-0.10(-1.62%)
Jan 31, 2025	6.050	6.250	6.020	6.180	216,179	+0.09(+1.48%)
Jan 30, 2025	6.000	6.115	5.900	6.090	205,528	+0.02(+0.33%)
Jan 29, 2025	6.200	6.270	5.910	6.070	237,449	-0.15(-2.41%)
Jan 28, 2025	5.780	6.280	5.740	6.220	405,115	+0.42(+7.24%)
Jan 27, 2025	5.710	5.960	5.670	5.800	393,426	+0.14(+2.47%)
Jan 24, 2025	5.630	5.685	5.460	5.660	383,491	+0.05(+0.89%)
Jan 23, 2025	5.210	5.610	5.165	5.610	481,976	+0.41(+7.88%)
Jan 22, 2025	5.220	5.340	5.160	5.200	362,334	-0.01(-0.19%)
Jan 21, 2025	5.130	5.258	5.070	5.210	382,469	+0.13(+2.56%)
Jan 17, 2025	5.060	5.185	5.000	5.080	344,848	+0.06(+1.20%)
Jan 16, 2025	4.910	5.080	4.795	5.020	660,480	+0.11(+2.24%)
Jan 15, 2025	4.860	4.950	4.760	4.910	285,432	+0.11(+2.29%)
Jan 14, 2025	4.650	4.800	4.510	4.800	381,622	+0.13(+2.78%)
Jan 13, 2025	4.560	4.710	4.510	4.670	226,589	+0.11(+2.41%)
Jan 10, 2025	4.680	4.680	4.520	4.560	201,626	-0.19(-4.00%)
Jan 08, 2025	4.930	4.980	4.560	4.750	378,425	-0.24(-4.81%)
Jan 07, 2025	4.680	5.010	4.600	4.990	859,574	+0.33(+7.08%)
Jan 06, 2025	4.660	4.810	4.650	4.660	192,395	+0.02(+0.43%)
Jan 03, 2025	4.560	4.750	4.530	4.640	247,480	+0.12(+2.65%)