-
5 DAY PERFORMANCE
+2.12% -
1 MONTH PERFORMANCE
-7.67% -
3 MONTH PERFORMANCE
-38.37% -
6 MONTH PERFORMANCE
-59.07% -
YEAR-TO-DATE PERFORMANCE
-51.69% -
1 YEAR PERFORMANCE
-51.51%
American Vanguard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.25 | $5.29 (0.76%) | $5.40 | $5.22 | 174,497 | $148.25 M |
| 09/27/2024 | $5.30 | $5.27 (-0.57%) | $5.44 | $5.26 | 116,231 | $147.69 M |
| 09/26/2024 | $5.19 | $5.28 (1.73%) | $5.33 | $5.19 | 156,249 | $147.97 M |
| 09/25/2024 | $5.36 | $5.19 (-3.17%) | $5.36 | $5.16 | 145,916 | $145.44 M |
| 09/24/2024 | $5.56 | $5.38 (-3.24%) | $5.62 | $5.35 | 205,800 | $150.77 M |
| 09/23/2024 | $5.56 | $5.54 (-0.36%) | $5.64 | $5.46 | 223,100 | $155.25 M |
| 09/20/2024 | $5.79 | $5.56 (-3.97%) | $5.80 | $5.55 | 468,905 | $155.81 M |
| 09/19/2024 | $6.04 | $5.88 (-2.65%) | $6.10 | $5.84 | 218,022 | $164.78 M |
| 09/18/2024 | $6.00 | $5.86 (-2.33%) | $6.13 | $5.86 | 205,363 | $164.22 M |
| 09/17/2024 | $6.08 | $6.01 (-1.15%) | $6.17 | $5.94 | 231,536 | $168.42 M |
| 09/16/2024 | $6.17 | $6.06 (-1.78%) | $6.17 | $5.96 | 209,000 | $169.83 M |
| 09/13/2024 | $5.98 | $6.13 (2.51%) | $6.15 | $5.96 | 228,647 | $171.79 M |
| 09/12/2024 | $6.12 | $5.88 (-3.92%) | $6.12 | $5.87 | 493,100 | $164.78 M |
| 09/11/2024 | $6.00 | $6.07 (1.17%) | $6.12 | $5.86 | 268,700 | $170.11 M |
| 09/10/2024 | $6.33 | $6.05 (-4.42%) | $6.34 | $6.02 | 264,746 | $169.55 M |
| 09/09/2024 | $6.23 | $6.31 (1.28%) | $6.58 | $6.21 | 278,200 | $176.83 M |
| 09/06/2024 | $6.14 | $6.26 (1.95%) | $6.41 | $6.10 | 248,442 | $175.43 M |
| 09/05/2024 | $6.12 | $6.13 (0.16%) | $6.19 | $6.04 | 254,323 | $171.79 M |
| 09/04/2024 | $5.89 | $6.07 (3.06%) | $6.16 | $5.89 | 233,300 | $170.11 M |
| 09/03/2024 | $5.74 | $5.90 (2.79%) | $5.98 | $5.68 | 297,100 | $165.34 M |
| 08/30/2024 | $5.77 | $5.74 (-0.52%) | $5.78 | $5.61 | 263,800 | $160.86 M |
| 08/29/2024 | $5.70 | $5.76 (1.05%) | $5.87 | $5.67 | 237,200 | $161.42 M |
| 08/28/2024 | $5.52 | $5.67 (2.72%) | $5.70 | $5.48 | 239,710 | $158.90 M |
| 08/27/2024 | $5.94 | $5.59 (-5.89%) | $5.95 | $5.58 | 248,625 | $156.65 M |
| 08/26/2024 | $5.99 | $5.94 (-0.83%) | $6.15 | $5.86 | 346,548 | $166.46 M |
| 08/23/2024 | $5.63 | $5.87 (4.26%) | $5.89 | $5.63 | 301,901 | $164.50 M |
| 08/22/2024 | $5.60 | $5.62 (0.36%) | $5.71 | $5.56 | 153,500 | $157.49 M |
| 08/21/2024 | $5.61 | $5.59 (-0.36%) | $5.74 | $5.53 | 255,932 | $156.65 M |
| 08/20/2024 | $5.42 | $5.53 (2.03%) | $5.59 | $5.34 | 257,600 | $154.97 M |
| 08/19/2024 | $5.75 | $5.43 (-5.57%) | $5.75 | $5.37 | 497,741 | $152.17 M |
| 08/16/2024 | $5.64 | $5.70 (1.06%) | $5.92 | $5.63 | 395,049 | $159.74 M |
| 08/15/2024 | $5.46 | $5.70 (4.4%) | $5.78 | $5.34 | 367,850 | $159.74 M |
| 08/14/2024 | $5.61 | $5.33 (-4.99%) | $5.61 | $5.17 | 353,019 | $149.37 M |
| 08/13/2024 | $5.66 | $5.63 (-0.53%) | $5.71 | $5.38 | 541,509 | $157.78 M |
| 08/12/2024 | $5.13 | $5.60 (9.16%) | $5.60 | $5.02 | 666,849 | $156.93 M |
| 08/09/2024 | $5.98 | $5.12 (-14.38%) | $6.20 | $4.95 | 2.87 M | $143.48 M |
| 08/08/2024 | $7.90 | $8.19 (3.67%) | $8.25 | $7.90 | 299,621 | $229.52 M |
| 08/07/2024 | $8.30 | $7.87 (-5.18%) | $8.68 | $7.85 | 474,100 | $220.55 M |
| 08/06/2024 | $8.56 | $8.61 (0.58%) | $8.70 | $8.54 | 190,739 | $241.29 M |
| 08/05/2024 | $8.49 | $8.57 (0.94%) | $8.63 | $8.32 | 228,308 | $238.62 M |
| 08/02/2024 | $8.80 | $8.85 (0.57%) | $8.91 | $8.64 | 173,300 | $246.42 M |
| 08/01/2024 | $9.57 | $9.20 (-3.87%) | $9.62 | $9.16 | 191,030 | $256.16 M |
| 07/31/2024 | $9.35 | $9.62 (2.89%) | $9.84 | $9.26 | 183,200 | $267.86 M |
| 07/30/2024 | $9.33 | $9.34 (0.11%) | $9.49 | $9.20 | 144,630 | $260.06 M |
| 07/29/2024 | $9.55 | $9.35 (-2.09%) | $9.55 | $9.29 | 134,019 | $260.34 M |
| 07/26/2024 | $9.62 | $9.56 (-0.62%) | $9.72 | $9.46 | 168,128 | $266.19 M |
| 07/25/2024 | $9.09 | $9.51 (4.62%) | $9.61 | $9.09 | 141,217 | $264.80 M |
| 07/24/2024 | $9.30 | $9.15 (-1.61%) | $9.53 | $9.11 | 107,519 | $254.77 M |
| 07/23/2024 | $9.10 | $9.31 (2.31%) | $9.40 | $9.10 | 160,719 | $259.23 M |
| 07/22/2024 | $9.39 | $9.15 (-2.56%) | $9.39 | $9.02 | 176,224 | $254.77 M |
| 07/19/2024 | $9.26 | $9.15 (-1.19%) | $9.29 | $9.03 | 94,892 | $254.77 M |
| 07/18/2024 | $9.39 | $9.27 (-1.28%) | $9.61 | $9.16 | 159,726 | $258.11 M |
| 07/17/2024 | $9.15 | $9.51 (3.93%) | $9.66 | $9.12 | 272,545 | $264.80 M |
| 07/16/2024 | $8.69 | $9.23 (6.21%) | $9.26 | $8.64 | 277,106 | $257.00 M |
| 07/15/2024 | $8.51 | $8.61 (1.18%) | $8.62 | $8.26 | 263,891 | $239.74 M |
| 07/12/2024 | $8.69 | $8.48 (-2.42%) | $8.69 | $8.36 | 195,358 | $236.12 M |
| 07/11/2024 | $8.19 | $8.54 (4.27%) | $8.54 | $8.14 | 405,873 | $237.79 M |
| 07/10/2024 | $8.25 | $8.01 (-2.91%) | $8.25 | $7.94 | 255,023 | $223.03 M |
| 07/09/2024 | $8.31 | $8.23 (-0.96%) | $8.36 | $8.15 | 289,123 | $229.16 M |
| 07/08/2024 | $8.25 | $8.35 (1.21%) | $8.89 | $7.97 | 405,503 | $232.50 M |
| 07/05/2024 | $8.36 | $8.27 (-1.08%) | $8.36 | $8.13 | 224,765 | $230.27 M |
| 07/03/2024 | $8.43 | $8.41 (-0.24%) | $8.62 | $8.39 | 195,608 | $234.17 M |
| 07/02/2024 | $8.50 | $8.35 (-1.76%) | $8.53 | $8.17 | 367,247 | $232.50 M |
| 07/01/2024 | $8.60 | $8.43 (-1.98%) | $8.69 | $8.34 | 324,478 | $234.72 M |