NYSE:AVD
American Vanguard Corporation Stock Price (Quote)
$11.77
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.01 | $12.93 | Friday, 3rd May 2024 AVD stock ended at $11.77. During the day the stock fluctuated 3.25% from a day low at $11.68 to a day high of $12.06. |
| 90 days | $10.18 | $14.28 | |
| 52 weeks | $8.41 | $18.92 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $11.92 | $12.06 | $11.68 | $11.77 | 113 683 |
| May 02, 2024 | $11.78 | $11.96 | $11.66 | $11.77 | 150 920 |
| May 01, 2024 | $11.48 | $11.90 | $11.48 | $11.69 | 103 258 |
| Apr 30, 2024 | $11.48 | $11.54 | $11.38 | $11.39 | 188 844 |
| Apr 29, 2024 | $11.55 | $11.78 | $11.55 | $11.65 | 83 830 |
| Apr 26, 2024 | $11.29 | $11.56 | $11.26 | $11.47 | 108 768 |
| Apr 25, 2024 | $11.24 | $11.30 | $11.05 | $11.19 | 133 304 |
| Apr 24, 2024 | $11.23 | $11.46 | $11.12 | $11.36 | 124 393 |
| Apr 23, 2024 | $11.02 | $11.34 | $11.02 | $11.30 | 139 204 |
| Apr 22, 2024 | $11.06 | $11.21 | $11.01 | $11.07 | 146 882 |
| Apr 19, 2024 | $11.10 | $11.28 | $11.06 | $11.11 | 100 751 |
| Apr 18, 2024 | $11.35 | $11.40 | $11.08 | $11.09 | 149 461 |
| Apr 17, 2024 | $11.65 | $11.69 | $11.26 | $11.27 | 122 545 |
| Apr 16, 2024 | $11.51 | $11.66 | $11.45 | $11.60 | 112 863 |
| Apr 15, 2024 | $12.02 | $12.02 | $11.61 | $11.61 | 136 598 |
| Apr 12, 2024 | $12.12 | $12.12 | $11.63 | $11.69 | 139 950 |
| Apr 11, 2024 | $12.03 | $12.17 | $11.96 | $12.14 | 102 094 |
| Apr 10, 2024 | $12.37 | $12.42 | $11.89 | $12.05 | 155 695 |
| Apr 09, 2024 | $12.60 | $12.71 | $12.55 | $12.69 | 89 551 |
| Apr 08, 2024 | $12.65 | $12.74 | $12.47 | $12.50 | 91 315 |
| Apr 05, 2024 | $12.38 | $12.60 | $12.38 | $12.49 | 80 738 |
| Apr 04, 2024 | $12.93 | $12.93 | $12.39 | $12.39 | 86 287 |
| Apr 03, 2024 | $12.60 | $12.87 | $12.59 | $12.74 | 69 665 |
| Apr 02, 2024 | $12.70 | $12.92 | $12.41 | $12.68 | 134 963 |
| Apr 01, 2024 | $13.03 | $13.10 | $12.79 | $12.80 | 411 428 |
