Get the Stockscreener App
11.77
0.68%
+0.08
American Vanguard Corp. Stock (AVD) Price History
The historical daily chart and data for American Vanguard Corp. stock (AVD), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $11.77.
- American Vanguard Corp. all-time high stock price is $25.99, occurred on June 03, 2022.
- The lowest American Vanguard Corp. stock price recorded was $8.41 on November 13, 2023. Since then, American Vanguard Corp.'s stock price has risen over 39.95% to $11.77 now.
- The 52-week high stock price for AVD is $18.96, representing a 61.09% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for AVD is $8.41, indicating a -28.55% decrease from the current share price, occurred on November 13, 2023.
- The closing price of American Vanguard Corp. (AVD) stock in the beginning of 2023 was $16.22. The stock closed the year at $21.71, a gain of over 33.85% for the year.
The table below shows more information about AVD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $12.00 | $11.66 | $0.34 | 183,076.0 | +0.68% |
| May 01, 2024 | $11.92 | $11.48 | $0.44 | 125,939.0 | +2.63% |
| Apr 30, 2024 | $11.54 | $11.38 | $0.16 | 194,705.0 | -2.23% |
| Apr 29, 2024 | $11.78 | $11.55 | $0.23 | 83,852.0 | +1.57% |
| Apr 26, 2024 | $11.56 | $11.26 | $0.2999 | 109,258.0 | +2.50% |
| Apr 25, 2024 | $11.30 | $11.04 | $0.255 | 137,067.0 | -1.50% |
| Apr 24, 2024 | $11.46 | $11.12 | $0.34 | 124,732.0 | +0.53% |
| Apr 23, 2024 | $11.35 | $11.02 | $0.33 | 138,125.0 | +2.08% |
| Apr 22, 2024 | $11.21 | $11.01 | $0.20 | 147,137.0 | -0.36% |
| Apr 19, 2024 | $11.28 | $11.06 | $0.2149 | 128,886.0 | +0.18% |
| Apr 18, 2024 | $11.39 | $11.08 | $0.315 | 150,078.0 | -1.60% |
| Apr 17, 2024 | $11.69 | $11.26 | $0.43 | 123,485.0 | -2.84% |
| Apr 16, 2024 | $11.66 | $11.45 | $0.21 | 112,887.0 | -0.09% |
| Apr 15, 2024 | $12.03 | $11.61 | $0.42 | 167,772.0 | -0.68% |
| Apr 12, 2024 | $12.12 | $11.63 | $0.49 | 143,120.0 | -3.71% |
| Apr 11, 2024 | $12.17 | $11.96 | $0.21 | 108,354.0 | +0.75% |
| Apr 10, 2024 | $12.42 | $11.89 | $0.53 | 160,638.0 | -5.04% |
| Apr 09, 2024 | $12.71 | $12.55 | $0.16 | 108,105.0 | +1.52% |
| Apr 08, 2024 | $12.74 | $12.47 | $0.2699 | 72,726.0 | +0.08% |
| Apr 05, 2024 | $12.60 | $12.38 | $0.22 | 468,604.0 | +0.81% |
| Apr 04, 2024 | $12.93 | $12.38 | $0.545 | 114,127.0 | -2.75% |
| Apr 03, 2024 | $12.88 | $12.59 | $0.295 | 93,762.0 | +0.47% |
American Vanguard Corp. Stock (AVD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Vanguard Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Vanguard Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Vanguard Corp. Stock (AVD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.00 | $11.48 | $0.52 | 492,091.0 | +3.34% |
| Apr, 2024 | $13.13 | $11.01 | $2.12 | 3,467,867.0 | -12.05% |
| Mar, 2024 | $14.28 | $10.57 | $3.71 | 4,542,426.0 | +20.80% |
| Feb, 2024 | $11.67 | $10.17 | $1.50 | 3,529,321.0 | -1.83% |
| Jan, 2024 | $11.49 | $9.53 | $1.96 | 4,828,534.0 | -0.46% |
American Vanguard Corp. Stock (AVD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.42 | $9.36 | $2.06 | 5,530,381.0 | +16.95% |
| Nov, 2023 | $10.05 | $8.41 | $1.64 | 7,872,427.0 | +0.21% |
| Oct, 2023 | $11.16 | $8.78 | $2.38 | 14,323,196.0 | -14.36% |
| Sep, 2023 | $14.04 | $10.20 | $3.84 | 7,398,684.0 | -20.91% |
| Aug, 2023 | $18.22 | $13.67 | $4.55 | 5,817,409.0 | -23.48% |
| Jul, 2023 | $18.31 | $17.16 | $1.15 | 3,236,027.0 | +1.06% |
| Jun, 2023 | $18.38 | $16.91 | $1.47 | 5,251,927.0 | +4.75% |
| May, 2023 | $19.64 | $15.01 | $4.63 | 3,554,286.0 | -11.38% |
| Apr, 2023 | $22.03 | $18.68 | $3.36 | 2,109,165.0 | -12.02% |
| Mar, 2023 | $22.58 | $19.62 | $2.96 | 3,840,559.0 | +4.84% |
| Feb, 2023 | $22.93 | $19.80 | $3.13 | 2,337,332.0 | -7.61% |
| Jan, 2023 | $23.67 | $20.86 | $2.81 | 1,704,628.0 | +4.05% |
American Vanguard Corp. Stock (AVD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.33 | $20.98 | $2.35 | 4,668,524.0 | -5.61% |
| Nov, 2022 | $24.13 | $21.55 | $2.58 | 3,214,695.0 | -1.16% |
| Oct, 2022 | $23.65 | $19.00 | $4.65 | 4,218,329.0 | +24.44% |
| Sep, 2022 | $20.74 | $18.28 | $2.46 | 5,674,800.0 | -6.17% |
| Aug, 2022 | $24.38 | $17.85 | $6.53 | 6,987,116.0 | -14.87% |
| Jul, 2022 | $24.04 | $20.07 | $3.97 | 3,752,874.0 | +4.74% |
| Jun, 2022 | $25.99 | $20.24 | $5.75 | 5,596,022.0 | -9.44% |
| May, 2022 | $25.44 | $19.93 | $5.51 | 7,209,269.0 | +15.33% |
| Apr, 2022 | $24.25 | $19.97 | $4.28 | 6,065,082.0 | +5.31% |
| Mar, 2022 | $20.62 | $14.66 | $5.96 | 6,723,706.0 | +34.84% |
| Feb, 2022 | $15.31 | $13.82 | $1.49 | 1,934,412.0 | -0.66% |
| Jan, 2022 | $16.61 | $14.71 | $1.90 | 2,478,512.0 | -7.44% |
7.14%
0.95%
Cap:
|
Volume (24h):