American Vanguard CorporationAVDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.06 | $5.18 | $5.03 | $5.08 | 178,772 |
| 1/30/2026 | $4.97 | $5.10 | $4.85 | $5.08 | 205,000 |
| 1/29/2026 | $4.85 | $5.04 | $4.74 | $5.02 | 178,526 |
| 1/28/2026 | $4.82 | $4.88 | $4.65 | $4.86 | 155,600 |
| 1/27/2026 | $4.74 | $4.88 | $4.71 | $4.81 | 191,325 |
| 1/26/2026 | $4.92 | $4.94 | $4.72 | $4.78 | 275,000 |
| 1/23/2026 | $4.91 | $4.97 | $4.80 | $4.91 | 123,949 |
| 1/22/2026 | $4.97 | $5.18 | $4.91 | $4.95 | 224,300 |
| 1/21/2026 | $4.52 | $4.95 | $4.50 | $4.94 | 263,214 |
| 1/20/2026 | $4.23 | $4.51 | $4.16 | $4.49 | 261,695 |
| 1/16/2026 | $4.26 | $4.35 | $4.24 | $4.30 | 187,161 |
| 1/15/2026 | $4.08 | $4.33 | $3.99 | $4.30 | 225,210 |
| 1/14/2026 | $3.85 | $4.09 | $3.85 | $4.03 | 174,441 |
| 1/13/2026 | $3.91 | $3.96 | $3.81 | $3.84 | 162,400 |
| 1/12/2026 | $3.85 | $3.91 | $3.85 | $3.90 | 168,376 |
| 1/9/2026 | $3.83 | $3.90 | $3.76 | $3.85 | 115,300 |
| 1/8/2026 | $3.75 | $3.86 | $3.73 | $3.79 | 138,128 |
| 1/7/2026 | $3.94 | $3.94 | $3.73 | $3.75 | 229,019 |
| 1/6/2026 | $3.80 | $3.91 | $3.76 | $3.91 | 174,345 |
| 1/5/2026 | $3.84 | $3.94 | $3.80 | $3.81 | 252,700 |
| 1/2/2026 | $3.84 | $3.89 | $3.77 | $3.81 | 86,400 |
| 12/31/2025 | $3.83 | $3.88 | $3.79 | $3.82 | 209,123 |
| 12/30/2025 | $3.79 | $3.90 | $3.79 | $3.86 | 129,515 |
| 12/29/2025 | $3.98 | $4.04 | $3.84 | $3.84 | 182,607 |
| 12/26/2025 | $3.97 | $4.03 | $3.84 | $4.01 | 210,007 |
| 12/24/2025 | $4.00 | $4.01 | $3.93 | $3.98 | 69,925 |
| 12/23/2025 | $3.88 | $4.08 | $3.82 | $3.98 | 177,037 |
| 12/22/2025 | $3.89 | $3.95 | $3.85 | $3.88 | 184,418 |
| 12/19/2025 | $3.87 | $4.02 | $3.85 | $3.89 | 421,111 |
| 12/18/2025 | $3.94 | $3.96 | $3.84 | $3.87 | 254,908 |
| 12/17/2025 | $3.99 | $4.07 | $3.90 | $3.90 | 232,809 |
| 12/16/2025 | $4.03 | $4.10 | $4.00 | $4.02 | 202,775 |
| 12/15/2025 | $4.24 | $4.32 | $4.00 | $4.02 | 288,212 |
| 12/12/2025 | $4.43 | $4.47 | $4.29 | $4.32 | 265,507 |
| 12/11/2025 | $4.36 | $4.48 | $4.33 | $4.43 | 167,503 |
| 12/10/2025 | $4.25 | $4.42 | $4.25 | $4.34 | 222,000 |
| 12/9/2025 | $4.15 | $4.36 | $4.15 | $4.27 | 212,600 |
| 12/8/2025 | $4.31 | $4.35 | $4.12 | $4.13 | 210,400 |
| 12/5/2025 | $4.35 | $4.50 | $4.25 | $4.28 | 205,339 |
| 12/4/2025 | $4.57 | $4.64 | $4.23 | $4.31 | 173,100 |
| 12/3/2025 | $4.50 | $4.64 | $4.50 | $4.62 | 147,029 |
| 12/2/2025 | $4.56 | $4.56 | $4.43 | $4.50 | 109,348 |
| 12/1/2025 | $4.59 | $4.65 | $4.56 | $4.57 | 95,725 |
| 11/28/2025 | $4.53 | $4.68 | $4.49 | $4.66 | 77,107 |
| 11/26/2025 | $4.37 | $4.60 | $4.37 | $4.48 | 150,900 |
| 11/25/2025 | $4.31 | $4.43 | $4.28 | $4.40 | 189,525 |
| 11/24/2025 | $4.29 | $4.37 | $4.19 | $4.34 | 187,600 |
| 11/21/2025 | $4.40 | $4.46 | $4.29 | $4.32 | 263,809 |
| 11/20/2025 | $4.41 | $4.47 | $4.29 | $4.34 | 246,529 |
| 11/19/2025 | $4.69 | $4.72 | $4.39 | $4.41 | 208,108 |
| 11/18/2025 | $4.82 | $4.82 | $4.61 | $4.73 | 225,242 |
| 11/17/2025 | $5.03 | $5.08 | $4.79 | $4.80 | 198,500 |
| 11/14/2025 | $5.07 | $5.11 | $4.99 | $5.08 | 174,446 |
| 11/13/2025 | $5.04 | $5.14 | $5.00 | $5.09 | 194,400 |
| 11/12/2025 | $4.81 | $5.09 | $4.80 | $5.03 | 159,042 |
| 11/11/2025 | $5.05 | $5.06 | $4.73 | $4.87 | 197,209 |
| 11/10/2025 | $5.00 | $5.13 | $4.90 | $5.06 | 219,920 |
| 11/7/2025 | $4.83 | $5.15 | $4.83 | $5.10 | 204,102 |
| 11/6/2025 | $4.99 | $5.05 | $4.85 | $4.95 | 170,520 |
| 11/5/2025 | $4.71 | $5.04 | $4.71 | $5.02 | 194,916 |