NYSE - Nasdaq Real Time Price USD

American Vanguard Corporation (AVD)

11.12 +0.03 (+0.27%)
As of 3:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.10 11.27 11.06 11.12 11.12 62,692
Apr 18, 2024 11.35 11.40 11.08 11.09 11.09 157,300
Apr 17, 2024 11.65 11.69 11.26 11.27 11.27 125,000
Apr 16, 2024 11.51 11.66 11.45 11.60 11.60 114,300
Apr 15, 2024 12.02 12.03 11.61 11.61 11.61 167,800
Apr 12, 2024 12.12 12.12 11.63 11.69 11.69 143,100
Apr 11, 2024 12.03 12.17 11.96 12.14 12.14 108,400
Apr 10, 2024 12.37 12.42 11.89 12.05 12.05 160,600
Apr 9, 2024 12.60 12.71 12.55 12.69 12.69 108,100
Apr 8, 2024 12.65 12.74 12.47 12.50 12.50 103,800
Apr 5, 2024 12.38 12.60 12.38 12.49 12.49 468,600
Apr 4, 2024 12.93 12.93 12.39 12.39 12.39 114,100
Apr 3, 2024 12.60 12.88 12.59 12.74 12.74 93,800
Apr 2, 2024 12.70 12.92 12.41 12.68 12.68 169,000
Apr 1, 2024 13.03 13.13 12.79 12.80 12.80 411,400
Mar 28, 2024 12.69 13.03 12.66 12.95 12.95 174,000
Mar 27, 2024 12.40 12.75 12.40 12.65 12.65 158,700
Mar 26, 2024 0.03 Dividend
Mar 26, 2024 12.72 12.72 12.32 12.33 12.33 180,800
Mar 25, 2024 12.73 12.95 12.61 12.62 12.59 124,400
Mar 22, 2024 12.81 12.81 12.62 12.62 12.59 137,000
Mar 21, 2024 13.13 13.17 12.66 12.79 12.76 218,600
Mar 20, 2024 12.30 13.25 12.30 13.10 13.07 301,400
Mar 19, 2024 11.60 12.42 11.58 12.24 12.21 324,100
Mar 18, 2024 12.80 12.90 11.57 11.69 11.66 425,200
Mar 15, 2024 13.30 14.28 12.45 12.90 12.87 961,700
Mar 14, 2024 11.24 11.24 10.57 10.59 10.56 241,600
Mar 13, 2024 10.82 11.19 10.75 11.19 11.16 167,700
Mar 12, 2024 10.83 10.87 10.70 10.82 10.79 94,300
Mar 11, 2024 10.76 10.93 10.68 10.85 10.82 121,200
Mar 8, 2024 11.26 11.30 10.81 10.83 10.80 85,300
Mar 7, 2024 10.95 11.23 10.95 11.12 11.09 212,200
Mar 6, 2024 10.84 10.92 10.73 10.81 10.78 113,500
Mar 5, 2024 10.67 10.86 10.67 10.73 10.70 98,500
Mar 4, 2024 10.92 11.28 10.78 10.79 10.76 150,500
Mar 1, 2024 10.74 10.91 10.60 10.82 10.79 306,500
Feb 29, 2024 10.72 10.82 10.59 10.72 10.69 131,600
Feb 28, 2024 10.69 10.83 10.54 10.54 10.51 61,800
Feb 27, 2024 10.94 10.98 10.69 10.77 10.74 76,100
Feb 26, 2024 10.84 10.94 10.75 10.86 10.83 87,500
Feb 23, 2024 10.77 11.05 10.69 10.93 10.90 99,200
Feb 22, 2024 10.76 10.94 10.56 10.82 10.79 199,100
Feb 21, 2024 11.00 11.11 10.75 10.82 10.79 70,900
Feb 20, 2024 11.06 11.21 10.95 11.04 11.01 124,200
Feb 16, 2024 10.96 11.30 10.91 11.17 11.14 140,800
Feb 15, 2024 10.46 11.08 10.46 11.08 11.05 219,600
Feb 14, 2024 10.49 10.49 10.25 10.41 10.39 123,500
Feb 13, 2024 10.59 10.74 10.30 10.36 10.34 224,900
Feb 12, 2024 10.67 11.06 10.67 11.01 10.98 214,200
Feb 9, 2024 10.26 10.63 10.17 10.52 10.49 163,800
Feb 8, 2024 10.54 10.60 10.25 10.29 10.27 185,400
Feb 7, 2024 10.55 10.69 10.52 10.57 10.54 116,800
Feb 6, 2024 10.45 10.73 10.45 10.57 10.54 172,400
Feb 5, 2024 10.99 10.99 10.30 10.50 10.48 431,200
Feb 2, 2024 10.94 11.35 10.84 11.18 11.15 360,300
Feb 1, 2024 11.11 11.67 10.50 11.00 10.97 326,100
Jan 31, 2024 10.87 11.49 10.83 10.92 10.89 554,000
Jan 30, 2024 10.85 11.03 10.77 10.86 10.83 195,100
Jan 29, 2024 10.80 11.01 10.68 10.91 10.88 184,800
Jan 26, 2024 10.75 10.86 10.68 10.79 10.76 149,000
Jan 25, 2024 10.36 10.67 10.30 10.66 10.63 208,700
Jan 24, 2024 10.31 10.31 10.10 10.17 10.15 142,800
Jan 23, 2024 10.45 10.60 10.09 10.16 10.14 212,900
Jan 22, 2024 10.00 10.30 9.99 10.28 10.26 234,200
Jan 19, 2024 9.78 9.95 9.53 9.87 9.85 231,100
Jan 18, 2024 9.86 9.86 9.58 9.73 9.71 169,000
Jan 17, 2024 10.04 10.12 9.80 9.88 9.86 181,800
Jan 16, 2024 10.10 10.36 10.03 10.17 10.15 179,000
Jan 12, 2024 10.47 10.54 10.12 10.15 10.13 158,700
Jan 11, 2024 10.41 10.51 10.20 10.31 10.29 181,200
Jan 10, 2024 10.53 10.61 10.45 10.50 10.48 132,900
Jan 9, 2024 10.93 10.99 10.54 10.59 10.56 236,300
Jan 8, 2024 10.57 10.94 10.43 10.93 10.90 224,000
Jan 5, 2024 10.64 10.74 10.43 10.53 10.50 268,700
Jan 4, 2024 10.61 10.74 10.42 10.60 10.57 372,700
Jan 3, 2024 10.66 10.86 10.57 10.66 10.63 362,100
Jan 2, 2024 10.87 11.34 10.73 10.91 10.88 297,100
Dec 29, 2023 11.17 11.26 10.97 10.97 10.94 133,400
Dec 28, 2023 0.03 Dividend
Dec 28, 2023 11.15 11.40 11.11 11.14 11.11 153,600
Dec 27, 2023 11.21 11.34 11.15 11.19 11.13 232,300
Dec 26, 2023 11.27 11.39 11.19 11.25 11.19 214,400
Dec 22, 2023 11.24 11.42 11.14 11.21 11.15 148,900
Dec 21, 2023 11.22 11.39 11.06 11.17 11.11 231,200
Dec 20, 2023 11.10 11.18 10.95 11.04 10.98 293,700
Dec 19, 2023 10.83 11.17 10.83 11.12 11.06 182,900
Dec 18, 2023 11.03 11.03 10.55 10.75 10.70 258,700
Dec 15, 2023 10.92 11.18 10.80 10.99 10.93 536,200
Dec 14, 2023 10.99 11.27 10.69 10.79 10.74 423,400
Dec 13, 2023 10.07 10.80 10.07 10.75 10.70 567,600
Dec 12, 2023 9.98 10.21 9.98 10.10 10.05 912,600
Dec 11, 2023 10.10 10.10 9.99 10.06 10.01 211,900
Dec 8, 2023 10.07 10.19 10.05 10.10 10.05 200,900
Dec 7, 2023 9.93 10.14 9.93 10.13 10.08 181,200
Dec 6, 2023 9.81 10.09 9.81 9.93 9.88 221,700
Dec 5, 2023 9.93 9.93 9.76 9.87 9.82 203,500
Dec 4, 2023 9.97 10.20 9.89 10.03 9.98 163,500
Dec 1, 2023 9.37 10.00 9.36 9.99 9.94 330,100
Nov 30, 2023 9.36 9.44 9.15 9.38 9.33 936,000
Nov 29, 2023 9.29 9.47 9.21 9.34 9.29 141,200
Nov 28, 2023 9.02 9.33 9.00 9.26 9.21 227,900
Nov 27, 2023 9.38 9.40 9.09 9.13 9.08 264,300
Nov 24, 2023 9.31 9.48 9.20 9.42 9.37 83,200
Nov 22, 2023 9.49 9.51 9.17 9.20 9.15 237,000
Nov 21, 2023 9.10 9.49 9.04 9.40 9.35 322,600
Nov 20, 2023 9.15 9.48 9.01 9.22 9.17 208,900
Nov 17, 2023 9.36 9.36 8.97 9.17 9.12 213,100
Nov 16, 2023 9.53 9.56 9.09 9.22 9.17 223,700
Nov 15, 2023 9.21 9.67 9.20 9.57 9.52 312,600
Nov 14, 2023 8.64 9.17 8.61 9.17 9.12 428,700
Nov 13, 2023 8.88 8.93 8.41 8.43 8.39 651,700
Nov 10, 2023 9.70 9.76 8.98 8.99 8.94 398,400
Nov 9, 2023 9.62 10.05 9.34 9.72 9.67 844,500
Nov 8, 2023 9.55 9.68 9.37 9.50 9.45 983,400
Nov 7, 2023 9.69 9.75 9.53 9.61 9.56 224,200
Nov 6, 2023 9.87 9.88 9.67 9.76 9.71 221,600
Nov 3, 2023 9.89 9.90 9.61 9.84 9.79 402,400
Nov 2, 2023 9.60 9.84 9.60 9.67 9.62 496,500
Nov 1, 2023 9.30 9.54 9.21 9.54 9.49 283,400
Oct 31, 2023 9.27 9.42 9.21 9.36 9.31 354,100
Oct 30, 2023 9.44 9.50 9.21 9.33 9.28 367,500
Oct 27, 2023 8.98 9.33 8.78 9.32 9.27 402,600
Oct 26, 2023 8.98 9.17 8.93 8.98 8.93 564,800
Oct 25, 2023 8.95 9.02 8.78 8.91 8.86 591,900
Oct 24, 2023 9.62 9.63 8.80 8.95 8.90 543,600
Oct 23, 2023 9.90 9.93 9.36 9.59 9.54 391,200
Oct 20, 2023 10.18 10.36 10.03 10.09 10.04 244,100
Oct 19, 2023 10.22 10.45 10.09 10.21 10.16 226,400
Oct 18, 2023 10.40 10.48 10.20 10.26 10.21 247,800
Oct 17, 2023 10.12 10.65 10.12 10.49 10.44 284,300
Oct 16, 2023 10.19 10.42 10.14 10.16 10.11 430,600
Oct 13, 2023 10.17 10.24 10.04 10.15 10.10 262,700
Oct 12, 2023 10.50 10.50 10.02 10.16 10.11 598,800
Oct 11, 2023 10.56 10.62 10.25 10.43 10.38 235,400
Oct 10, 2023 10.22 10.65 10.22 10.64 10.59 291,300
Oct 9, 2023 10.00 10.27 9.86 10.20 10.15 356,200
Oct 6, 2023 10.18 10.25 9.94 10.04 9.99 298,800
Oct 5, 2023 10.22 10.33 10.05 10.23 10.18 486,700
Oct 4, 2023 10.29 10.36 9.85 10.20 10.15 732,900
Oct 3, 2023 10.79 10.88 10.15 10.24 10.19 533,800
Oct 2, 2023 10.89 11.16 10.64 10.81 10.76 6,162,400
Sep 29, 2023 10.25 10.96 10.20 10.93 10.87 1,534,800
Sep 28, 2023 10.96 11.27 10.75 10.87 10.82 649,400
Sep 27, 2023 11.38 11.49 10.85 10.89 10.83 392,300
Sep 26, 2023 11.70 11.77 11.25 11.26 11.20 707,400
Sep 25, 2023 11.54 11.79 11.54 11.72 11.66 409,100
Sep 22, 2023 11.85 11.94 11.50 11.59 11.53 222,500
Sep 21, 2023 0.03 Dividend
Sep 21, 2023 11.89 11.90 11.72 11.80 11.74 178,600
Sep 20, 2023 12.25 12.38 11.89 11.90 11.81 108,800
Sep 19, 2023 12.36 12.43 12.05 12.19 12.10 212,100
Sep 18, 2023 12.53 12.58 12.33 12.34 12.25 185,800
Sep 15, 2023 12.80 12.89 12.37 12.41 12.32 815,800
Sep 14, 2023 12.81 12.97 12.72 12.83 12.73 388,300
Sep 13, 2023 12.97 12.97 12.67 12.72 12.62 157,300
Sep 12, 2023 13.12 13.21 12.96 12.99 12.89 155,300
Sep 11, 2023 13.15 13.29 13.05 13.20 13.10 161,100
Sep 8, 2023 12.99 13.22 12.74 13.18 13.08 193,800
Sep 7, 2023 13.20 13.37 12.52 12.97 12.87 307,700
Sep 6, 2023 13.53 13.53 13.07 13.23 13.13 156,600
Sep 5, 2023 13.66 13.71 13.22 13.50 13.40 246,800
Sep 1, 2023 13.84 14.04 13.76 13.76 13.66 154,500
Aug 31, 2023 13.81 13.92 13.67 13.82 13.72 196,500
Aug 30, 2023 13.93 14.10 13.71 13.76 13.66 190,900
Aug 29, 2023 14.53 14.53 13.81 13.94 13.83 159,500
Aug 28, 2023 14.84 15.01 14.53 14.53 14.42 193,700
Aug 25, 2023 15.05 15.07 14.78 14.83 14.72 182,500
Aug 24, 2023 14.80 15.08 14.76 15.05 14.94 163,300
Aug 23, 2023 14.99 15.01 14.84 14.88 14.77 141,700
Aug 22, 2023 15.21 15.25 14.98 15.02 14.91 133,500
Aug 21, 2023 15.18 15.31 14.95 15.22 15.10 182,300
Aug 18, 2023 15.37 15.70 15.21 15.21 15.10 196,600
Aug 17, 2023 15.17 15.53 15.17 15.45 15.33 220,900
Aug 16, 2023 15.25 15.65 15.17 15.17 15.06 215,800
Aug 15, 2023 14.93 15.04 14.78 14.98 14.87 244,900
Aug 14, 2023 14.98 15.07 14.70 15.06 14.95 244,200
Aug 11, 2023 14.70 15.29 14.70 14.98 14.87 227,800
Aug 10, 2023 14.60 14.79 14.40 14.65 14.54 533,900
Aug 9, 2023 15.19 15.56 14.09 14.37 14.26 680,800
Aug 8, 2023 17.17 17.26 17.02 17.18 17.05 396,500
Aug 7, 2023 17.50 17.61 17.07 17.23 17.10 377,000
Aug 4, 2023 17.84 18.02 17.51 17.52 17.39 384,500
Aug 3, 2023 18.03 18.14 17.77 17.78 17.65 246,600
Aug 2, 2023 17.98 18.22 17.96 18.06 17.92 167,700
Aug 1, 2023 18.00 18.10 17.97 18.06 17.92 139,900
Jul 31, 2023 17.86 18.18 17.86 18.06 17.92 156,500
Jul 28, 2023 17.95 18.12 17.87 17.88 17.74 95,200
Jul 27, 2023 18.11 18.20 17.86 17.95 17.81 148,800
Jul 26, 2023 18.07 18.26 18.02 18.11 17.97 162,800
Jul 25, 2023 17.83 18.19 17.83 18.05 17.91 306,600
Jul 24, 2023 17.87 18.07 17.72 17.85 17.72 119,200
Jul 21, 2023 17.92 17.96 17.78 17.85 17.72 106,300
Jul 20, 2023 17.87 18.00 17.60 17.88 17.74 117,200
Jul 19, 2023 17.74 17.93 17.64 17.74 17.61 175,400
Jul 18, 2023 17.63 18.07 17.63 17.83 17.70 104,200
Jul 17, 2023 17.77 17.99 17.66 17.67 17.54 147,500
Jul 14, 2023 17.43 17.81 17.29 17.77 17.64 232,200
Jul 13, 2023 17.38 17.52 17.26 17.44 17.31 139,500
Jul 12, 2023 17.61 17.64 17.32 17.33 17.20 183,000
Jul 11, 2023 17.35 17.49 17.20 17.34 17.21 181,400
Jul 10, 2023 17.85 17.98 17.16 17.27 17.14 287,000
Jul 7, 2023 17.64 18.08 17.64 17.91 17.77 165,900
Jul 6, 2023 17.62 17.77 17.47 17.64 17.51 140,800
Jul 5, 2023 17.89 17.96 17.70 17.76 17.63 178,200
Jul 3, 2023 17.86 18.31 17.86 18.09 17.95 88,400
Jun 30, 2023 17.97 17.97 17.86 17.87 17.73 158,300
Jun 29, 2023 17.58 17.88 17.58 17.83 17.70 152,400
Jun 28, 2023 17.59 17.70 17.50 17.61 17.48 128,300
Jun 27, 2023 0.03 Dividend
Jun 27, 2023 17.45 17.69 17.39 17.58 17.45 206,700
Jun 26, 2023 17.30 17.65 17.30 17.51 17.35 186,500
Jun 23, 2023 17.00 17.41 17.00 17.22 17.06 951,800
Jun 22, 2023 17.20 17.22 16.98 17.16 17.00 218,000
Jun 21, 2023 17.24 17.59 17.13 17.28 17.12 173,400
Jun 20, 2023 17.03 17.49 16.91 17.33 17.17 219,700
Jun 16, 2023 17.38 17.38 17.02 17.07 16.91 855,400
Jun 15, 2023 17.29 17.42 17.22 17.30 17.14 179,300
Jun 14, 2023 17.62 17.63 17.26 17.29 17.13 159,900
Jun 13, 2023 17.50 17.89 17.49 17.58 17.42 189,300
Jun 12, 2023 17.61 17.73 17.25 17.45 17.29 195,700
Jun 9, 2023 17.76 17.82 17.37 17.61 17.45 180,600
Jun 8, 2023 18.13 18.13 17.75 17.87 17.70 326,800
Jun 7, 2023 17.83 18.38 17.83 18.20 18.03 164,600
Jun 6, 2023 17.39 18.01 17.39 17.88 17.71 210,300
Jun 5, 2023 17.71 17.75 17.30 17.45 17.29 134,200
Jun 2, 2023 17.28 17.92 17.11 17.87 17.70 198,500
Jun 1, 2023 17.04 17.22 16.96 17.04 16.88 132,100
May 31, 2023 17.12 17.19 16.73 17.06 16.90 204,100
May 30, 2023 17.28 17.44 17.17 17.19 17.03 122,300
May 26, 2023 17.43 17.74 17.26 17.28 17.12 87,000
May 25, 2023 17.88 17.97 17.40 17.45 17.29 160,000
May 24, 2023 17.44 17.44 16.99 17.07 16.91 137,800
May 23, 2023 17.27 17.77 17.11 17.44 17.28 229,000
May 22, 2023 17.65 17.79 17.11 17.18 17.02 206,000
May 19, 2023 17.34 17.91 17.07 17.65 17.49 248,700
May 18, 2023 16.87 17.16 16.72 17.00 16.84 149,100
May 17, 2023 17.01 17.36 16.91 16.95 16.79 194,000
May 16, 2023 16.59 16.73 16.39 16.65 16.50 127,300
May 15, 2023 16.65 16.89 16.41 16.78 16.62 140,700
May 12, 2023 15.93 16.72 15.90 16.62 16.47 192,900
May 11, 2023 15.81 16.13 15.53 15.80 15.65 161,100
May 10, 2023 17.35 17.38 15.01 16.07 15.92 382,600
May 9, 2023 18.43 18.77 18.35 18.48 18.31 142,800
May 8, 2023 18.96 18.96 18.27 18.45 18.28 177,700
May 5, 2023 18.60 18.87 18.27 18.78 18.61 107,800
May 4, 2023 18.52 18.52 18.05 18.36 18.19 105,000
May 3, 2023 18.68 19.01 18.68 18.73 18.56 114,700
May 2, 2023 19.25 19.25 18.42 18.74 18.57 104,600
May 1, 2023 19.36 19.64 19.08 19.31 19.13 110,900
Apr 28, 2023 18.86 19.29 18.68 19.25 19.07 152,300
Apr 27, 2023 19.06 19.17 18.74 18.85 18.68 88,800
Apr 26, 2023 19.21 19.36 18.86 18.99 18.81 86,000
Apr 25, 2023 19.86 19.87 19.29 19.31 19.13 122,700
Apr 24, 2023 20.08 20.22 19.96 19.98 19.79 65,300
Apr 21, 2023 20.17 20.22 19.89 20.14 19.95 107,200
Apr 20, 2023 20.41 20.50 20.00 20.24 20.05 97,400
Apr 19, 2023 21.04 21.04 20.41 20.53 20.34 104,000

Related Tickers

BIOX Bioceres Crop Solutions Corp.
12.19
-0.37%
 
CTA-PB EIDP, Inc.
70.98
-0.83%
 
IPI Intrepid Potash, Inc.
19.65
+0.67%
 
UAN CVR Partners, LP
76.95
+1.45%
 
CF CF Industries Holdings, Inc.
79.54
-0.06%
 
ICL ICL Group Ltd
4.7250
+1.39%
 
FMC FMC Corporation
57.65
+1.25%
 
MOS The Mosaic Company
30.96
+1.59%
 
YARIY Yara International ASA
15.26
-0.13%
 
CTVA Corteva, Inc.
54.71
+1.39%