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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	5.590	5.750	5.527	5.610	234,680	+0.05(+0.90%)
Sep 16, 2025	5.520	5.590	5.410	5.560	149,591	-0.01(-0.18%)
Sep 15, 2025	5.630	5.730	5.480	5.570	155,193	-0.05(-0.89%)
Sep 12, 2025	5.570	5.650	5.430	5.620	187,610	+0.02(+0.36%)
Sep 11, 2025	5.330	5.600	5.330	5.600	154,153	+0.24(+4.48%)
Sep 10, 2025	5.360	5.390	5.240	5.360	147,670	-0.03(-0.56%)
Sep 09, 2025	5.730	5.730	5.330	5.390	215,063	-0.33(-5.77%)
Sep 08, 2025	5.620	5.740	5.540	5.720	200,761	+0.13(+2.33%)
Sep 05, 2025	5.470	5.840	5.470	5.590	204,851	+0.15(+2.76%)
Sep 04, 2025	5.400	5.510	5.300	5.440	107,631	+0.04(+0.74%)
Sep 03, 2025	5.410	5.480	5.320	5.400	138,640	+0.00(+0.00%)
Sep 02, 2025	5.290	5.440	5.270	5.400	198,082	+0.00(+0.00%)
Aug 29, 2025	5.290	5.450	5.210	5.400	107,586	+0.14(+2.66%)
Aug 28, 2025	5.450	5.500	5.220	5.260	124,535	-0.14(-2.59%)
Aug 27, 2025	5.200	5.530	5.200	5.400	149,643	+0.15(+2.86%)
Aug 26, 2025	5.100	5.260	5.072	5.250	122,209	+0.11(+2.14%)
Aug 25, 2025	5.460	5.460	5.130	5.140	124,050	-0.30(-5.51%)
Aug 22, 2025	5.060	5.440	5.050	5.440	232,288	+0.42(+8.37%)
Aug 21, 2025	5.170	5.170	5.000	5.020	118,007	-0.16(-3.09%)
Aug 20, 2025	5.230	5.350	5.145	5.180	142,256	-0.03(-0.58%)
Aug 19, 2025	5.280	5.280	5.130	5.210	175,920	-0.04(-0.76%)
Aug 18, 2025	5.250	5.370	5.180	5.250	166,977	+0.05(+0.96%)
Aug 15, 2025	5.430	5.465	5.140	5.200	283,991	-0.21(-3.88%)
Aug 14, 2025	5.180	5.420	5.090	5.410	492,289	+0.14(+2.66%)
Aug 13, 2025	5.030	5.270	5.030	5.270	251,868	+0.17(+3.33%)
Aug 12, 2025	4.760	5.252	4.735	5.100	344,915	+0.40(+8.51%)
Aug 11, 2025	4.640	4.770	4.600	4.700	171,453	+0.05(+1.08%)
Aug 08, 2025	4.620	4.760	4.600	4.650	172,251	+0.11(+2.42%)
Aug 07, 2025	4.460	4.580	4.350	4.540	203,247	+0.10(+2.25%)
Aug 06, 2025	4.550	4.620	4.360	4.440	240,362	-0.13(-2.84%)
Aug 05, 2025	4.380	4.810	4.380	4.570	390,700	+0.22(+5.06%)
Aug 04, 2025	4.260	4.560	4.220	4.350	469,084	+0.14(+3.33%)
Aug 01, 2025	3.690	4.370	3.620	4.210	601,228	+0.35(+9.07%)
Jul 31, 2025	3.330	4.020	3.290	3.860	896,050	+0.50(+14.88%)
Jul 30, 2025	3.440	3.460	3.340	3.360	248,519	-0.08(-2.33%)
Jul 29, 2025	3.640	3.640	3.430	3.440	167,444	-0.19(-5.23%)
Jul 28, 2025	3.760	3.760	3.550	3.630	169,792	-0.10(-2.68%)
Jul 25, 2025	3.620	3.800	3.530	3.730	189,938	+0.12(+3.32%)
Jul 24, 2025	3.680	3.710	3.545	3.610	259,527	-0.12(-3.22%)
Jul 23, 2025	3.550	3.730	3.510	3.730	448,823	+0.22(+6.27%)
Jul 22, 2025	3.550	3.689	3.510	3.510	230,054	-0.02(-0.57%)
Jul 21, 2025	3.500	3.590	3.480	3.530	202,978	+0.06(+1.73%)
Jul 18, 2025	3.590	3.591	3.420	3.470	199,671	-0.09(-2.53%)
Jul 17, 2025	3.640	3.700	3.560	3.560	162,547	-0.08(-2.20%)
Jul 16, 2025	3.660	3.800	3.620	3.640	171,158	+0.01(+0.28%)
Jul 15, 2025	3.770	3.780	3.620	3.630	245,193	-0.15(-3.97%)
Jul 14, 2025	3.900	3.950	3.755	3.780	210,197	-0.16(-4.06%)
Jul 11, 2025	3.990	4.025	3.760	3.940	285,281	-0.03(-0.76%)
Jul 10, 2025	4.170	4.220	3.950	3.970	205,945	-0.22(-5.25%)
Jul 09, 2025	4.120	4.250	4.000	4.190	188,739	+0.09(+2.20%)
Jul 08, 2025	4.020	4.170	3.990	4.100	138,306	+0.11(+2.76%)
Jul 07, 2025	4.100	4.139	3.900	3.990	184,966	-0.16(-3.86%)
Jul 03, 2025	4.070	4.160	4.016	4.150	118,622	+0.12(+2.98%)
Jul 02, 2025	3.990	4.095	3.950	4.030	145,197	+0.04(+1.00%)