5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
-27.20%
3 MONTH PERFORMANCE
-18.37%
6 MONTH PERFORMANCE
-51.19%
YEAR-TO-DATE PERFORMANCE
-60.71%
1 YEAR PERFORMANCE
-61.69%
American Vanguard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $4.40 | $4.35 (-1.14%) | $4.42 | $4.29 | 147,100 | $122.55 M |
| 12/23/2024 | $4.49 | $4.35 (-3.12%) | $4.49 | $4.26 | 364,400 | $122.55 M |
| 12/20/2024 | $4.36 | $4.44 (1.83%) | $4.52 | $4.36 | 495,200 | $125.09 M |
| 12/19/2024 | $4.72 | $4.41 (-6.57%) | $4.80 | $4.40 | 416,700 | $124.24 M |
| 12/18/2024 | $4.56 | $4.66 (2.19%) | $4.82 | $4.55 | 536,597 | $131.29 M |
| 12/17/2024 | $4.93 | $4.59 (-6.9%) | $5.00 | $4.58 | 488,800 | $129.31 M |
| 12/16/2024 | $5.20 | $4.93 (-5.19%) | $5.20 | $4.90 | 338,030 | $138.89 M |
| 12/13/2024 | $5.20 | $5.26 (1.15%) | $5.28 | $5.15 | 211,112 | $148.19 M |
| 12/12/2024 | $5.39 | $5.27 (-2.23%) | $5.39 | $5.24 | 219,500 | $148.47 M |
| 12/11/2024 | $5.64 | $5.44 (-3.55%) | $5.64 | $5.38 | 227,504 | $153.26 M |
| 12/10/2024 | $5.72 | $5.61 (-1.92%) | $5.72 | $5.51 | 222,113 | $158.05 M |
| 12/09/2024 | $5.73 | $5.72 (-0.17%) | $5.91 | $5.66 | 205,649 | $161.15 M |
| 12/06/2024 | $5.94 | $5.76 (-3.03%) | $5.94 | $5.72 | 244,250 | $162.28 M |
| 12/05/2024 | $6.06 | $5.94 (-1.98%) | $6.14 | $5.90 | 251,470 | $167.35 M |
| 12/04/2024 | $6.09 | $6.15 (0.99%) | $6.29 | $6.02 | 220,919 | $173.26 M |
| 12/03/2024 | $6.11 | $6.11 (0%) | $6.21 | $6.08 | 212,900 | $172.14 M |
| 12/02/2024 | $6.01 | $6.13 (2%) | $6.14 | $5.91 | 322,600 | $172.70 M |
| 11/29/2024 | $6.01 | $6.01 (0%) | $6.11 | $5.93 | 91,125 | $169.32 M |
| 11/27/2024 | $5.97 | $6.03 (1.01%) | $6.08 | $5.97 | 138,700 | $169.88 M |
| 11/26/2024 | $5.77 | $5.92 (2.6%) | $6.00 | $5.68 | 335,110 | $166.78 M |
| 11/25/2024 | $5.92 | $5.82 (-1.69%) | $6.04 | $5.78 | 430,300 | $163.97 M |
| 11/22/2024 | $6.11 | $5.91 (-3.27%) | $6.21 | $5.90 | 310,700 | $166.50 M |
| 11/21/2024 | $6.25 | $6.13 (-1.92%) | $6.25 | $6.08 | 259,800 | $172.70 M |
| 11/20/2024 | $6.34 | $6.19 (-2.37%) | $6.39 | $6.08 | 263,100 | $174.39 M |
| 11/19/2024 | $6.20 | $6.35 (2.42%) | $6.61 | $6.20 | 534,100 | $178.90 M |
| 11/18/2024 | $6.06 | $6.15 (1.49%) | $6.49 | $6.03 | 282,900 | $173.26 M |
| 11/15/2024 | $6.10 | $6.06 (-0.66%) | $6.13 | $5.82 | 507,900 | $170.73 M |
| 11/14/2024 | $6.48 | $6.04 (-6.79%) | $6.59 | $5.99 | 426,624 | $170.16 M |
| 11/13/2024 | $5.91 | $6.43 (8.8%) | $6.68 | $5.89 | 732,700 | $181.15 M |
| 11/12/2024 | $5.53 | $5.89 (6.51%) | $5.99 | $5.45 | 1.27 M | $165.94 M |
| 11/11/2024 | $5.85 | $5.66 (-3.25%) | $5.96 | $5.61 | 335,300 | $159.46 M |
| 11/08/2024 | $5.63 | $5.77 (2.49%) | $5.96 | $5.55 | 576,734 | $161.70 M |
| 11/07/2024 | $5.60 | $5.58 (-0.36%) | $5.66 | $5.49 | 417,724 | $156.37 M |
| 11/06/2024 | $5.64 | $5.59 (-0.89%) | $5.71 | $5.52 | 393,920 | $156.65 M |
| 11/05/2024 | $5.37 | $5.43 (1.12%) | $5.45 | $5.28 | 251,418 | $152.17 M |
| 11/04/2024 | $5.28 | $5.43 (2.84%) | $5.45 | $5.28 | 300,300 | $152.17 M |
| 11/01/2024 | $5.25 | $5.26 (0.19%) | $5.31 | $5.19 | 260,549 | $147.41 M |
| 10/31/2024 | $5.33 | $5.23 (-1.88%) | $5.36 | $5.22 | 198,200 | $146.57 M |
| 10/30/2024 | $5.36 | $5.36 (0%) | $5.48 | $5.27 | 297,669 | $150.21 M |
| 10/29/2024 | $5.42 | $5.33 (-1.66%) | $5.47 | $5.30 | 184,300 | $149.37 M |
| 10/28/2024 | $5.41 | $5.42 (0.18%) | $5.53 | $5.41 | 215,700 | $151.89 M |
| 10/25/2024 | $5.41 | $5.37 (-0.74%) | $5.44 | $5.27 | 150,358 | $150.49 M |
| 10/24/2024 | $5.32 | $5.36 (0.75%) | $5.43 | $5.30 | 273,406 | $150.21 M |
| 10/23/2024 | $5.50 | $5.32 (-3.27%) | $5.55 | $5.31 | 508,100 | $149.09 M |
| 10/22/2024 | $5.40 | $5.46 (1.11%) | $5.50 | $5.38 | 482,600 | $153.01 M |
| 10/21/2024 | $5.48 | $5.45 (-0.55%) | $5.57 | $5.40 | 198,800 | $152.73 M |
| 10/18/2024 | $5.47 | $5.46 (-0.18%) | $5.50 | $5.36 | 168,800 | $153.01 M |
| 10/17/2024 | $5.37 | $5.46 (1.68%) | $5.47 | $5.27 | 314,500 | $153.01 M |
| 10/16/2024 | $5.16 | $5.35 (3.68%) | $5.42 | $5.11 | 291,700 | $149.93 M |
| 10/15/2024 | $5.14 | $5.11 (-0.58%) | $5.21 | $5.09 | 244,163 | $143.20 M |
| 10/14/2024 | $5.15 | $5.17 (0.39%) | $5.19 | $5.06 | 148,100 | $144.88 M |
| 10/11/2024 | $5.15 | $5.15 (0%) | $5.21 | $5.09 | 160,800 | $144.32 M |
| 10/10/2024 | $5.22 | $5.15 (-1.34%) | $5.24 | $5.11 | 137,146 | $144.32 M |
| 10/09/2024 | $5.22 | $5.24 (0.38%) | $5.33 | $5.20 | 154,422 | $146.85 M |
| 10/08/2024 | $5.08 | $5.20 (2.36%) | $5.21 | $5.01 | 230,100 | $145.72 M |
| 10/07/2024 | $5.19 | $5.10 (-1.73%) | $5.31 | $5.07 | 191,800 | $142.92 M |
| 10/04/2024 | $5.16 | $5.19 (0.58%) | $5.24 | $5.11 | 215,000 | $145.44 M |
| 10/03/2024 | $5.05 | $5.10 (0.99%) | $5.18 | $5.04 | 150,400 | $142.92 M |
| 10/02/2024 | $5.13 | $5.11 (-0.39%) | $5.25 | $5.06 | 224,300 | $143.20 M |
| 10/01/2024 | $5.29 | $5.13 (-3.02%) | $5.35 | $5.13 | 174,348 | $143.76 M |
| 09/30/2024 | $5.25 | $5.30 (0.95%) | $5.40 | $5.22 | 175,601 | $148.53 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 |