AVD - American Vanguard Corp.
4.7
0.010 0.213%
Share volume: 177,111
Last Updated: 03-13-2025
Chemicals/Agriculture Chemicals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.69
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $4.65 | $4.65 | $4.76 | $4.76 | $4.57 | $4.57 | $4.70 | $4.70 | 177,111 | $177,111.00 |
| 03-12-2025 | $4.79 | $4.79 | $4.81 | $4.81 | $4.61 | $4.61 | $4.69 | $4.69 | 144,465 | $144,465.00 |
| 03-11-2025 | $4.82 | $4.82 | $4.90 | $4.90 | $4.63 | $4.63 | $4.75 | $4.75 | 141,502 | $141,502.00 |
| 03-10-2025 | $4.66 | $4.66 | $4.95 | $4.95 | $4.59 | $4.59 | $4.84 | $4.84 | 211,922 | $211,922.00 |
| 03-07-2025 | $4.57 | $4.57 | $4.81 | $4.81 | $4.54 | $4.54 | $4.68 | $4.68 | 377,195 | $377,195.00 |
| 03-06-2025 | $4.73 | $4.73 | $4.80 | $4.80 | $4.49 | $4.49 | $4.58 | $4.58 | 366,511 | $366,511.00 |
| 03-05-2025 | $4.50 | $4.50 | $4.76 | $4.76 | $4.38 | $4.38 | $4.75 | $4.75 | 289,363 | $289,363.00 |
| 03-04-2025 | $4.60 | $4.60 | $4.75 | $4.75 | $4.45 | $4.45 | $4.55 | $4.55 | 509,521 | $509,521.00 |
| 03-03-2025 | $5.21 | $5.21 | $5.21 | $5.21 | $4.87 | $4.87 | $4.88 | $4.88 | 285,016 | $285,016.00 |
| 02-28-2025 | $5.21 | $5.21 | $5.21 | $5.21 | $5.07 | $5.07 | $5.14 | $5.14 | 141,925 | $141,925.00 |