-
5 DAY PERFORMANCE
-4.35% -
1 MONTH PERFORMANCE
+12.64% -
3 MONTH PERFORMANCE
+7.89% -
6 MONTH PERFORMANCE
-32.42% -
YEAR-TO-DATE PERFORMANCE
-43.94% -
1 YEAR PERFORMANCE
-32.93%
American Vanguard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.06 | $6.15 (1.49%) | $6.49 | $6.03 | 250,653 | $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 |
| 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 |